Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.765,15.811,15.639,15.703,92972,0
2005-02-28,15.711,15.838,15.666,15.838,85888,0
2005-03-01,15.838,15.875,15.604,15.82,255894,0
2005-03-02,15.757,15.828,15.703,15.775,26563,0
2005-03-03,15.775,16.163,15.765,16.154,69065,0
2005-03-04,16.236,16.272,16.063,16.119,51355,0
2005-03-07,16.063,16.183,16.055,16.119,30328,0
2005-03-08,16.163,16.191,16.063,16.163,25678,0
2005-03-09,16.163,16.435,16.127,16.407,36082,0
2005-03-10,16.362,16.371,16.217,16.362,138575,0
2005-03-11,16.362,16.445,16.299,16.445,36525,0
2005-03-14,16.407,16.697,16.343,16.697,54233,0
2005-03-15,16.697,16.741,16.534,16.597,40950,0
2005-03-16,16.597,16.679,16.488,16.534,91201,0
2005-03-17,16.488,16.497,16.281,16.29,100278,0
2005-03-18,16.29,16.29,15.939,16.028,434535,0
2005-03-21,15.965,15.965,15.639,15.82,86331,0
2005-03-22,15.828,15.921,15.803,15.865,58217,0
2005-03-23,15.902,16.191,15.893,16.1,95184,0
2005-03-24,16.154,16.371,16.11,16.217,40509,0
2005-03-28,16.255,16.551,16.255,16.543,102936,0
2005-03-29,16.506,16.506,15.965,15.973,53127,0
2005-03-30,16.045,16.063,15.855,15.947,206975,0
2005-03-31,15.992,16.063,15.838,15.921,35639,0
2005-04-01,15.939,15.982,15.838,15.93,75042,0
2005-04-04,15.893,16.028,15.848,15.947,53792,0
2005-04-05,16.001,16.597,15.973,16.551,47594,0
2005-04-06,16.823,16.931,16.362,16.362,83675,0
2005-04-07,16.445,16.57,16.362,16.497,52905,0
2005-04-08,16.497,16.534,16.272,16.272,38073,0
2005-04-11,16.272,16.551,16.272,16.472,42059,0
2005-04-12,16.426,16.516,16.255,16.488,46264,0
2005-04-13,16.426,16.472,16.236,16.281,43831,0
2005-04-14,16.316,16.353,15.838,15.982,39845,0
2005-04-15,15.992,16.154,15.939,15.939,327836,0
2005-04-18,15.939,15.947,15.694,15.748,62645,0
2005-04-19,15.748,16.154,15.729,15.902,210739,0
2005-04-20,15.965,16.316,15.848,15.965,65523,0
2005-04-21,15.939,16.281,15.939,16.173,135918,0
2005-04-22,16.191,16.217,16.001,16.11,80798,0
2005-04-25,16.136,16.299,16.092,16.217,40067,0
2005-04-26,16.154,16.255,16.072,16.145,47151,0
2005-04-27,16.154,16.255,15.982,16.127,195684,0
2005-04-28,16.173,16.896,16.028,16.1,428337,0
2005-04-29,16.173,16.272,16.009,16.019,168457,0
2005-05-02,16.183,16.371,16.019,16.371,132153,0
2005-05-03,16.407,16.642,16.38,16.642,95406,0
2005-05-04,16.723,17.239,16.624,17.239,159158,0
2005-05-05,17.338,17.392,17.002,17.012,206975,0
2005-05-06,17.059,17.122,16.984,17.067,86994,0
2005-05-09,17.067,17.881,17.067,17.771,118650,0
2005-05-10,17.799,17.862,17.548,17.736,152297,0
2005-05-11,17.754,17.862,17.654,17.844,92086,0
2005-05-12,17.881,17.881,17.672,17.691,89873,0
2005-05-13,17.691,17.799,17.591,17.626,68401,0
2005-05-16,17.718,17.754,17.672,17.682,110681,0
2005-05-17,17.718,17.718,17.581,17.618,138351,0
2005-05-18,17.654,17.754,17.636,17.691,159602,0
2005-05-19,17.654,17.672,17.528,17.581,67514,0
2005-05-20,17.581,17.581,17.42,17.437,25678,0
2005-05-23,17.437,17.501,17.373,17.42,156282,0
2005-05-24,17.256,17.501,17.256,17.483,90537,0
2005-05-25,17.483,17.483,17.166,17.22,54012,0
2005-05-26,17.22,17.356,17.185,17.23,60653,0
2005-05-27,17.246,17.691,17.246,17.626,96513,0
2005-05-31,17.654,17.754,17.246,17.338,481240,0
2005-06-01,17.338,17.701,17.338,17.701,99392,0
2005-06-02,17.483,17.881,17.474,17.718,146543,0
2005-06-03,17.754,17.754,17.626,17.672,113780,0
2005-06-06,17.718,17.718,17.591,17.654,199447,0
2005-06-07,17.626,17.781,17.626,17.736,139237,0
2005-06-08,17.754,17.834,17.672,17.672,43831,0
2005-06-09,17.626,17.754,17.626,17.754,51135,0
2005-06-10,17.718,17.834,17.682,17.834,31213,0
2005-06-13,17.872,18.286,17.825,18.178,92086,0
2005-06-14,18.178,18.178,18.079,18.134,101385,0
2005-06-15,18.143,18.161,17.853,18.097,50027,0
2005-06-16,18.097,18.178,18.079,18.178,134589,0
2005-06-17,18.117,18.178,18.097,18.161,96294,0
2005-06-20,18.143,18.187,18.097,18.107,36968,0
2005-06-21,18.107,18.359,18.097,18.268,38295,0
2005-06-22,18.306,18.306,18.079,18.296,30548,0
2005-06-23,18.296,18.333,18.097,18.097,42944,0
2005-06-24,18.097,18.143,18.079,18.143,184617,0
2005-06-27,18.097,18.268,18.089,18.205,42280,0
2005-06-28,18.241,18.73,18.241,18.721,68621,0
2005-06-29,18.747,18.875,18.704,18.875,77919,0
2005-06-30,18.98,19.398,18.98,19.198,81462,0
2005-07-01,19.198,19.344,19.074,19.344,40290,0
2005-07-05,19.344,19.596,19.326,19.596,137246,0
2005-07-06,19.643,19.661,19.48,19.561,58439,0
2005-07-07,19.488,19.552,19.454,19.552,63088,0
2005-07-08,19.552,19.58,19.533,19.543,79470,0
2005-07-11,19.561,19.867,19.561,19.85,69065,0
2005-07-12,19.885,19.913,19.614,19.661,32761,0
2005-07-13,19.661,19.661,19.454,19.58,46930,0
2005-07-14,19.643,19.643,19.398,19.416,63751,0
2005-07-15,19.388,19.515,19.281,19.398,105812,0
2005-07-18,19.454,19.454,19.281,19.344,36303,0
2005-07-19,19.388,19.471,19.362,19.444,150304,0
2005-07-20,19.426,19.543,19.388,19.471,95406,0
2005-07-21,19.515,19.515,19.388,19.407,60432,0
2005-07-22,19.426,19.85,19.407,19.85,60653,0
2005-07-25,19.867,19.913,19.596,19.596,29220,0
2005-07-26,19.596,19.651,19.454,19.552,33204,0
2005-07-27,19.344,19.344,18.333,18.611,328724,0
2005-07-28,18.602,18.903,18.602,18.82,111567,0
2005-07-29,18.856,18.903,18.811,18.837,154954,0
2005-08-01,18.837,19.036,18.811,18.811,78584,0
2005-08-02,18.811,18.964,18.811,18.955,113336,0
2005-08-03,18.919,18.919,18.811,18.875,52684,0
2005-08-04,18.811,18.856,18.747,18.811,124848,0
2005-08-05,19.154,19.235,18.811,18.811,139016,0
2005-08-08,18.856,18.964,18.773,18.811,110904,0
2005-08-09,18.856,18.919,18.811,18.875,51800,0
2005-08-10,18.875,19,18.875,18.98,66631,0
2005-08-11,18.937,19.093,18.912,19.055,36082,0
2005-08-12,18.937,18.964,18.82,18.875,60432,0
2005-08-15,18.837,18.875,18.713,18.875,58217,0
2005-08-16,18.811,18.875,18.811,18.811,147871,0
2005-08-17,18.865,18.903,18.811,18.82,96735,0
2005-08-18,18.82,18.82,18.73,18.747,245490,0
2005-08-19,18.73,18.73,18.658,18.713,212287,0
2005-08-22,18.648,18.676,18.423,18.477,50913,0
2005-08-23,18.395,18.395,17.971,18.097,123519,0
2005-08-24,18.015,18.215,17.781,17.889,98728,0
2005-08-25,17.844,17.978,17.761,17.917,53570,0
2005-08-26,17.917,18.015,17.718,18.015,40067,0
2005-08-29,18.015,18.015,17.881,17.971,60653,0
2005-08-30,17.971,18.333,17.926,18.333,121083,0
2005-08-31,18.431,18.964,18.413,18.964,194134,0
2005-09-01,18.964,19.253,18.946,19.074,330272,0
2005-09-02,19.109,19.922,19.109,19.715,290650,0
2005-09-06,20.057,20.158,19.787,20.129,122412,0
2005-09-07,20.22,20.834,20.22,20.834,332706,0
2005-09-08,21.015,21.439,20.925,21.169,142557,0
2005-09-09,21.585,21.648,21.142,21.448,168457,0
2005-09-12,21.539,22.001,21.432,21.711,111567,0
2005-09-13,21.72,21.72,21.142,21.249,105145,0
2005-09-14,21.35,21.412,21.125,21.142,42944,0
2005-09-15,21.188,21.342,21.006,21.151,50248,0
2005-09-16,21.151,21.342,20.962,21.151,88102,0
2005-09-19,21.059,21.142,20.843,20.962,47151,0
2005-09-20,20.972,21.206,20.727,20.88,66187,0
2005-09-21,20.916,21.059,20.763,20.998,141783,0
2005-09-22,21.05,21.448,20.87,21.16,96956,0
2005-09-23,21.314,22.407,21.223,22.099,183842,0
2005-09-26,22.236,22.315,21.901,22.219,96846,0
2005-09-27,22.226,22.226,21.206,21.522,215054,0
2005-09-28,21.522,21.522,20.158,20.375,184284,0
2005-09-29,20.583,21.819,20.49,21.746,234312,0
2005-09-30,21.539,22.026,21.458,21.827,116437,0
2005-10-03,22.035,22.09,21.918,21.984,233315,0
2005-10-04,21.984,22.2,21.729,21.729,183730,0
2005-10-05,21.729,21.729,21.059,21.142,117652,0
2005-10-06,20.972,21.937,20.718,21.448,144992,0
2005-10-07,21.476,22.071,21.476,21.947,120974,0
2005-10-10,21.947,22.026,21.729,21.729,152409,0
2005-10-11,21.729,22.271,21.439,21.794,102936,0
2005-10-12,21.693,21.702,20.798,21.077,182182,0
2005-10-13,20.953,21.142,20.301,21.077,112452,0
2005-10-14,21.206,21.439,20.681,21.233,170117,0
2005-10-17,21.314,21.567,20.536,21.206,85779,0
2005-10-18,21.448,21.448,20.888,20.925,77254,0
2005-10-19,20.925,21.549,20.508,21.549,81241,0
2005-10-20,21.648,21.648,20.898,21.097,55895,0
2005-10-21,21.105,21.928,21.042,21.63,67072,0
2005-10-24,21.567,22.279,21.567,22.279,161925,0
2005-10-25,23.382,23.527,23.121,23.166,459879,0
2005-10-26,23.292,23.581,23.166,23.418,180299,0
2005-10-27,23.4,23.418,23.003,23.264,1567577,0
2005-10-28,23.255,23.68,23.255,23.68,209410,0
2005-10-31,23.672,24.394,23.672,24.394,156171,0
2005-11-01,24.394,24.441,23.455,23.979,124075,0
2005-11-02,24.097,25.425,24.097,25.324,141892,0
2005-11-03,26.21,26.554,24.675,24.864,270615,0
2005-11-04,25.073,25.578,24.927,25.154,154401,0
2005-11-07,25.245,27.313,25.245,26.77,229552,0
2005-11-08,26.554,26.554,24.927,25,255120,0
2005-11-09,25,25.316,24.466,25.254,180520,0
2005-11-10,25.162,26.427,25.073,26.22,164695,0
2005-11-11,26.129,26.137,25.117,25.351,76922,0
2005-11-14,25.371,25.371,24.63,24.864,147427,0
2005-11-15,24.649,24.81,23.952,23.952,185279,0
2005-11-16,23.952,24.159,23.428,23.588,225235,0
2005-11-17,23.69,23.77,23.556,23.662,239624,0
2005-11-18,23.68,23.718,23.51,23.581,156835,0
2005-11-21,23.572,24.033,23.572,23.96,339568,0
2005-11-22,23.969,24.059,23.934,24.013,367572,0
2005-11-23,24.097,25.144,24.087,25.126,163587,0
2005-11-25,25.198,25.279,24.954,25.235,29331,0
2005-11-28,25.279,25.334,24.513,24.649,227671,0
2005-11-29,24.945,25.144,24.693,25.09,238629,0
2005-11-30,25.081,25.669,24.72,25.47,198674,0
2005-12-01,25.47,25.623,25.189,25.444,126508,0
2005-12-02,25.371,25.532,24.873,24.945,170890,0
2005-12-05,24.945,24.945,24.267,24.864,107471,0
2005-12-06,24.82,25.073,24.385,24.432,182292,0
2005-12-07,24.432,24.899,24.432,24.764,119646,0
2005-12-08,24.764,25.262,24.693,25.027,171554,0
2005-12-09,25.027,25.117,24.611,24.838,48589,0
2005-12-12,24.945,25.081,24.693,25.027,74044,0
2005-12-13,25.073,25.623,25.073,25.073,156392,0
2005-12-14,25.037,25.154,24.81,25.017,58109,0
2005-12-15,25.017,25.017,24.087,24.276,115993,0
2005-12-16,24.276,24.314,24.013,24.134,167791,0
2005-12-19,24.013,24.385,23.527,24.106,72830,0
2005-12-20,24.187,24.873,24.097,24.62,114778,0
2005-12-21,24.62,24.62,24.285,24.521,106587,0
2005-12-22,24.441,24.738,24.314,24.422,68732,0
2005-12-23,24.347,24.521,24.115,24.285,25126,0
2005-12-27,24.347,24.513,24.241,24.285,50361,0
2005-12-28,24.367,24.564,24.323,24.564,38739,0
2005-12-29,24.476,24.649,24.267,24.466,36635,0
2005-12-30,24.394,24.394,23.68,23.834,57998,0
2006-01-03,23.89,25.741,23.89,25.741,349642,0
2006-01-04,25.741,25.794,24.367,24.521,247482,0
2006-01-05,24.649,25.623,24.611,25.371,290095,0
2006-01-06,25.279,26.427,25.189,26.129,161262,0
2006-01-09,26.21,26.337,25.532,25.751,303487,0
2006-01-10,25.669,26.166,25.614,25.958,82789,0
2006-01-11,25.958,25.958,25.324,25.523,50693,0
2006-01-12,25.478,25.551,25.055,25.055,48145,0
2006-01-13,25.27,25.578,25.27,25.361,45490,0
2006-01-17,25.334,25.334,25.027,25.316,43831,0
2006-01-18,25.371,25.83,25.27,25.595,40950,0
2006-01-19,25.93,26.997,25.839,26.554,138683,0
2006-01-20,26.554,27.105,26.508,27.016,87880,0
2006-01-23,27.105,27.224,27.016,27.122,49584,0
2006-01-24,27.139,28.821,27.139,28.811,166132,0
2006-01-25,28.921,28.993,28.416,28.831,156726,0
2006-01-26,29.094,29.596,28.876,29.588,208413,0
2006-01-27,29.681,30.287,29.335,30.023,186053,0
2006-01-30,29.933,30.828,29.889,30.503,163696,0
2006-01-31,30.512,32.019,30.267,31.837,535364,0
2006-02-01,32.093,32.128,31.152,31.406,98397,0
2006-02-02,31.29,31.29,30.277,30.881,99059,0
2006-02-03,30.818,31.062,30.61,30.936,50361,0
2006-02-06,31.144,31.197,30.312,30.592,125622,0
2006-02-07,30.61,30.61,30.312,30.448,127284,0
2006-02-08,30.539,30.539,30.167,30.429,123410,0
2006-02-09,30.531,30.62,30.312,30.412,114666,0
2006-02-10,30.531,30.547,29.464,29.761,135253,0
2006-02-13,29.761,29.761,28.56,29.174,150083,0
2006-02-14,29.174,29.51,29.119,29.372,154620,0
2006-02-15,29.291,29.889,29.219,29.552,69065,0
2006-02-16,30.023,30.023,28.805,29.562,189487,0
2006-02-17,29.57,29.727,28.993,29.501,90427,0
2006-02-21,29.51,29.671,29.247,29.326,94964,0
2006-02-22,29.345,29.634,29.094,29.335,110458,0
2006-02-23,29.335,29.335,28.65,28.731,72607,0
2006-02-24,28.721,28.731,28.388,28.478,83010,0
2006-02-27,28.478,28.622,27.918,28.018,134035,0
2006-02-28,28.071,28.323,27.357,27.44,200222,0
2006-03-01,27.485,28.071,27.321,27.765,153406,0
2006-03-02,27.547,29.562,27.394,29.535,265524,0
2006-03-03,29.528,29.995,29.345,29.69,165358,0
2006-03-06,30.023,30.989,30.023,30.375,407085,0
2006-03-07,30.457,30.582,29.102,29.237,136358,0
2006-03-08,29.257,29.52,28.578,29.417,97623,0
2006-03-09,29.501,29.805,29.291,29.363,75486,0
2006-03-10,29.274,29.805,28.921,29.805,62536,0
2006-03-13,30.357,30.412,29.473,29.528,131488,0
2006-03-14,29.653,29.653,28.903,28.975,90869,0
2006-03-15,29.38,29.814,28.759,29.796,141671,0
2006-03-16,29.796,29.889,29.52,29.681,164250,0
2006-03-17,29.796,29.933,29.57,29.596,230437,0
2006-03-20,29.681,30.014,29.2,29.634,100830,0
2006-03-21,29.596,29.889,28.821,28.985,87659,0
2006-03-22,29.029,29.889,29.029,29.761,91977,0
2006-03-23,29.889,29.995,29.38,29.889,73051,0
2006-03-24,29.889,30.655,29.727,30.531,83786,0
2006-03-27,30.582,30.899,30.555,30.782,104150,0
2006-03-28,30.739,30.773,30.6,30.665,101385,0
2006-03-29,30.828,31.29,30.655,31.117,84450,0
2006-03-30,31.242,31.242,28.46,29.709,287770,0
2006-03-31,29.427,30.267,29.427,30.059,162479,0
2006-04-03,30.149,30.484,29.699,30.448,152628,0
2006-04-04,30.448,31.117,30.448,31.044,155506,0
2006-04-05,31.252,32.128,31.052,32.075,123964,0
2006-04-06,32.12,32.12,31.29,31.63,87991,0
2006-04-07,31.847,31.847,30.555,30.871,145768,0
2006-04-10,30.782,31.658,30.503,31.126,115662,0
2006-04-11,31.08,31.08,29.735,30.239,142446,0
2006-04-12,30.023,30.213,29.852,30.213,107582,0
2006-04-13,30.167,30.23,29.889,30.059,59989,0
2006-04-17,29.969,30.149,29.861,30.149,111457,0
2006-04-18,30.149,31.586,30.023,31.586,133592,0
2006-04-19,31.75,32.172,31.586,32.065,82568,0
2006-04-20,32.273,32.896,32.227,32.264,102713,0
2006-04-21,32.607,32.607,31.342,32.264,109797,0
2006-04-24,32.3,32.318,30.503,30.655,214388,0
2006-04-25,30.683,30.739,29.906,30.277,230770,0
2006-04-26,30.312,30.908,30.149,30.34,109462,0
2006-04-27,30.439,30.683,29.616,30.249,126399,0
2006-04-28,29.933,30.683,29.779,30.393,73160,0
2006-05-01,30.312,30.357,29.889,30.195,158053,0
2006-05-02,30.563,31.036,27.908,28.388,404207,0
2006-05-03,28.398,28.441,27.06,27.765,238629,0
2006-05-04,27.765,27.765,26.743,26.879,219923,0
2006-05-05,26.852,28.416,26.681,28.288,174102,0
2006-05-08,27.737,28.181,26.988,27.313,225568,0
2006-05-09,27.277,27.403,26.933,27.139,122192,0
2006-05-10,27.44,27.602,26.265,26.645,116548,0
2006-05-11,26.77,26.77,25.578,26.309,195241,0
2006-05-12,26.29,26.59,26.166,26.309,222690,0
2006-05-15,25.885,26.29,25.751,26.129,203875,0
2006-05-16,26.084,26.355,26.019,26.282,218594,0
2006-05-17,26.157,26.347,25.876,26.137,155506,0
2006-05-18,26.309,26.554,26.157,26.202,173770,0
2006-05-19,26.202,26.508,26.047,26.437,144660,0
2006-05-22,26.309,26.464,25.751,25.958,380854,0
2006-05-23,26.175,26.427,25.958,26.047,125291,0
2006-05-24,25.921,26.274,25.532,26.166,176536,0
2006-05-25,26.247,26.735,26.22,26.735,148090,0
2006-05-26,26.862,27.304,26.862,27.06,82235,0
2006-05-30,26.933,26.933,26.464,26.626,132042,0
2006-05-31,26.626,26.852,26.554,26.806,87880,0
2006-06-01,26.888,27.357,26.681,27.186,88544,0
2006-06-02,27.313,27.701,26.688,27.105,64527,0
2006-06-05,27.016,27.016,25.921,25.93,89762,0
2006-06-06,25.93,25.968,24.422,25.09,237853,0
2006-06-07,25.134,25.912,24.99,25.09,76149,0
2006-06-08,25.073,25.488,24.106,25.397,119868,0
2006-06-09,25.605,25.802,25.055,25.064,64748,0
2006-06-12,25.064,25.117,24.134,24.134,98285,0
2006-06-13,24.05,24.357,23.374,23.382,98397,0
2006-06-14,22.877,23.527,22.787,23.038,91865,0
2006-06-15,23.211,25.723,23.184,25.379,136470,0
2006-06-16,25.371,25.371,24.675,25.027,290981,0
2006-06-19,25.154,25.262,24.899,24.936,77919,0
2006-06-20,24.99,25.324,24.486,24.486,100942,0
2006-06-21,24.466,24.538,23.952,24.394,107803,0
2006-06-22,24.394,24.693,24.214,24.367,167904,0
2006-06-23,24.413,24.521,24.314,24.375,127506,0
2006-06-26,24.495,24.773,24.441,24.747,107914,0
2006-06-27,24.873,25.343,24.756,24.982,60100,0
2006-06-28,25.064,25.1,24.693,24.792,96513,0
2006-06-29,25.01,26.672,25.01,26.654,84671,0
2006-06-30,26.735,27.592,26.256,27.394,327505,0
2006-07-03,27.268,27.268,26.3,26.375,87659,0
2006-07-05,26.375,26.375,25.324,25.497,181518,0
2006-07-06,25.578,25.93,24.899,25.1,181626,0
2006-07-07,24.883,24.883,23.319,23.672,586278,0
2006-07-10,23.754,24.106,23.564,23.806,239957,0
2006-07-11,23.718,24.187,23.68,24.187,80798,0
2006-07-12,24.059,24.314,23.816,23.997,107249,0
2006-07-13,24.006,24.006,22.371,22.669,343887,0
2006-07-14,22.669,22.704,21.846,21.918,221141,0
2006-07-17,21.965,21.965,21.188,21.333,226454,0
2006-07-18,21.422,21.774,20.636,21.077,364251,0
2006-07-19,21.097,22.479,21.097,22.262,173658,0
2006-07-20,22.262,22.262,20.673,20.718,289208,0
2006-07-21,20.727,20.727,19.913,20.212,119093,0
2006-07-24,20.291,20.798,20.121,20.743,160267,0
2006-07-25,20.843,21.286,20.49,21.033,54233,0
2006-07-26,20.998,21.025,20.012,20.186,150636,0
2006-07-27,20.186,20.347,18.82,19.154,311456,0
2006-07-28,19.253,19.787,19.198,19.742,324849,0
2006-07-31,19.586,19.95,19.244,19.733,104594,0
2006-08-01,19.661,19.922,19.661,19.733,114113,0
2006-08-02,19.867,20.121,19.787,20.121,188379,0
2006-08-03,19.959,21.432,19.48,21.151,321087,0
2006-08-04,21.359,22.2,20.763,20.98,220146,0
2006-08-07,20.771,21.223,20.718,21.151,94189,0
2006-08-08,21.105,21.531,20.798,20.972,130050,0
2006-08-09,21.142,21.404,20.681,20.735,189929,0
2006-08-10,20.518,21.105,20.518,20.853,84671,0
2006-08-11,20.735,20.861,20.546,20.843,78472,0
2006-08-14,20.944,21.576,20.69,21.169,199447,0
2006-08-15,21.178,21.367,21.05,21.169,157167,0
2006-08-16,21.206,21.928,21.142,21.837,83343,0
2006-08-17,21.864,21.947,21.169,21.395,176094,0
2006-08-18,21.493,21.947,21.142,21.901,69286,0
2006-08-21,21.891,21.891,21.087,21.178,115219,0
2006-08-22,21.178,21.439,21.105,21.439,216824,0
2006-08-23,21.522,21.693,20.888,21.097,124294,0
2006-08-24,21.268,21.35,20.972,21.268,109462,0
2006-08-25,21.178,21.756,21.142,21.567,134035,0
2006-08-28,21.576,21.711,21.249,21.35,100387,0
2006-08-29,21.395,21.984,21.178,21.883,94189,0
2006-08-30,21.975,22.297,21.729,22.262,67183,0
2006-08-31,22.352,22.462,22.018,22.08,49806,0
2006-09-01,22.154,22.469,21.918,21.956,84117,0
2006-09-05,22.163,22.163,21.648,21.856,106475,0
2006-09-06,21.693,21.819,21.493,21.711,65302,0
2006-09-07,21.648,21.648,21.115,21.151,102491,0
2006-09-08,21.188,21.367,21.05,21.151,79470,0
2006-09-11,21.142,21.794,20.718,21.794,178973,0
2006-09-12,21.794,22.38,21.512,22.38,174654,0
2006-09-13,22.371,22.659,22.063,22.279,226011,0
2006-09-14,22.279,22.371,21.984,22.236,104704,0
2006-09-15,22.352,23.021,22.117,22.659,425789,0
2006-09-18,22.659,22.659,22.252,22.371,175982,0
2006-09-19,22.371,22.462,21.883,22.262,124517,0
2006-09-20,22.479,22.514,22.192,22.462,80906,0
2006-09-21,22.462,22.462,21.386,21.448,89650,0
2006-09-22,21.35,21.404,20.753,21.097,153406,0
2006-09-25,21.115,22.026,21.05,21.928,167461,0
2006-09-26,21.984,22.2,21.142,21.576,112120,0
2006-09-27,21.531,21.819,21.448,21.683,90759,0
2006-09-28,21.846,22.026,21.656,21.91,137909,0
2006-09-29,21.984,21.984,21.35,21.359,151744,0
2006-10-02,21.35,21.404,21.169,21.241,112341,0
2006-10-03,21.16,21.233,20.79,21.025,131600,0
2006-10-04,20.972,21.984,20.935,21.819,112452,0
2006-10-05,21.738,22.182,21.729,22.173,61870,0
2006-10-06,22.071,22.135,21.729,21.801,79579,0
2006-10-09,21.738,22.01,21.549,22.001,85445,0
2006-10-10,21.965,23.003,21.856,22.977,202324,0
2006-10-11,22.894,23.176,22.371,23.166,164915,0
2006-10-12,23.255,23.255,22.704,23.248,179856,0
2006-10-13,23.338,23.653,23.248,23.616,90205,0
2006-10-16,23.68,24.196,23.653,24.069,80467,0
2006-10-17,24.013,24.115,23.572,24.115,163809,0
2006-10-18,24.241,24.441,23.925,24.05,91201,0
2006-10-19,24.05,24.059,23.581,23.581,79246,0
2006-10-20,23.588,23.588,22.958,23.392,69175,0
2006-10-23,23.202,23.338,22.58,22.986,163919,0
2006-10-24,22.913,23.518,22.913,23.518,82455,0
2006-10-25,23.588,23.806,23.382,23.806,64638,0
2006-10-26,23.806,24.899,23.788,24.649,116548,0
2006-10-27,24.649,24.756,23.763,23.88,113336,0
2006-10-30,23.69,23.69,23.03,23.211,140565,0
2006-10-31,23.292,23.328,22.832,22.958,149752,0
2006-11-01,22.324,22.713,21.683,22.686,384173,0
2006-11-02,22.479,22.713,22.279,22.407,271943,0
2006-11-03,22.407,22.434,22.035,22.08,135696,0
2006-11-06,22.21,22.252,21.947,22.173,170341,0
2006-11-07,22.182,22.226,21.984,22.099,109462,0
2006-11-08,21.984,22.552,21.856,22.505,104150,0
2006-11-09,22.532,22.532,21.993,22.135,106254,0
2006-11-10,21.984,22.514,21.729,22.514,131157,0
2006-11-13,22.39,22.949,22.39,22.823,158606,0
2006-11-14,22.913,23.166,22.651,23.166,103156,0
2006-11-15,23.166,23.763,23.075,23.69,100387,0
2006-11-16,23.779,23.844,23.292,23.428,45159,0
2006-11-17,23.428,23.428,22.823,23.193,99724,0
2006-11-20,22.986,23.138,22.867,23.003,98065,0
2006-11-21,23.084,23.148,22.598,23.057,202324,0
2006-11-22,23.075,23.129,22.796,22.894,83897,0
2006-11-24,22.749,22.921,22.704,22.777,50580,0
2006-11-27,22.704,22.903,22.58,22.894,236415,0
2006-11-28,22.787,23.121,22.741,23.111,161262,0
2006-11-29,23.111,23.176,22.913,23.03,86774,0
2006-11-30,22.986,23.672,22.986,23.455,125843,0
2006-12-01,23.455,23.736,23.319,23.662,189153,0
2006-12-04,23.626,23.745,23.51,23.726,123077,0
2006-12-05,23.718,23.88,23.598,23.662,84338,0
2006-12-06,23.588,23.844,23.556,23.844,115441,0
2006-12-07,23.763,23.969,23.464,23.736,59215,0
2006-12-08,23.736,24.097,23.556,23.581,99834,0
2006-12-11,23.588,23.7,23.193,23.264,125181,0
2006-12-12,23.273,23.31,22.001,22.297,226343,0
2006-12-13,22.324,22.659,21.984,22.127,573218,0
2006-12-14,22.135,22.56,22.135,22.315,116770,0
2006-12-15,22.334,22.453,22.08,22.252,376537,0
2006-12-18,22.219,22.271,21.846,21.947,186941,0
2006-12-19,21.819,21.819,21.142,21.448,266411,0
2006-12-20,21.458,21.827,21.458,21.567,149531,0
2006-12-21,21.567,21.819,21.432,21.493,94521,0
2006-12-22,21.493,21.766,21.448,21.711,111567,0
2006-12-26,21.648,21.774,21.35,21.531,79358,0
2006-12-27,21.72,21.975,21.648,21.901,106697,0
2006-12-28,21.837,22.01,21.746,22.001,98285,0
2006-12-29,21.975,22.071,21.856,21.993,160155,0
2007-01-03,21.993,22.279,20.935,21.215,261207,0
2007-01-04,21.178,21.178,20.654,20.781,235310,0
2007-01-05,20.673,20.699,20.139,20.518,192586,0
2007-01-08,20.49,21.033,20.291,20.88,522856,0
2007-01-09,20.88,21.059,20.601,20.988,274266,0
2007-01-10,20.843,20.925,20.546,20.681,112563,0
2007-01-11,20.681,21.006,20.681,20.962,103930,0
2007-01-12,20.935,21.323,20.935,21.323,120642,0
2007-01-16,21.439,21.774,21.386,21.648,261981,0
2007-01-17,21.648,22.107,21.639,21.928,137800,0
2007-01-18,21.856,22.063,21.819,21.965,232652,0
2007-01-19,21.975,22.127,21.91,22.001,161151,0
2007-01-22,21.928,22.08,21.91,22.026,141341,0
2007-01-23,22.01,22.514,22.001,22.39,100830,0
2007-01-24,22.352,22.832,22.279,22.741,142557,0
2007-01-25,22.741,23.338,22.407,23.102,324738,0
2007-01-26,23.193,23.221,22.832,23.075,138128,0
2007-01-29,23.255,23.806,23.248,23.635,212287,0
2007-01-30,23.635,23.718,23.355,23.464,313338,0
2007-01-31,23.464,23.626,23.392,23.418,316769,0
2007-02-01,23.428,23.588,23.255,23.464,158937,0
2007-02-02,23.473,23.51,23.409,23.445,254789,0
2007-02-05,23.536,23.536,23.255,23.328,89320,0
2007-02-06,23.437,23.51,23.166,23.255,185722,0
2007-02-07,23.255,23.374,23.084,23.166,104925,0
2007-02-08,23.166,23.166,22.542,22.958,132708,0
2007-02-09,22.958,23.066,22.479,22.677,61649,0
2007-02-12,22.787,22.787,22.324,22.407,161028,0
2007-02-13,22.324,22.39,22.154,22.371,548264,0
2007-02-14,21.729,22.514,21.666,22.39,479933,0
2007-02-15,22.407,23.825,22.407,23.816,468291,0
2007-02-16,23.816,24.611,23.635,24.611,285669,0
2007-02-20,24.592,24.693,24.45,24.62,160819,0
2007-02-21,24.611,25.371,24.547,25.207,174324,0
2007-02-22,25.371,25.444,24.829,25.371,141119,0
2007-02-23,25.371,25.379,25,25.073,91422,0
2007-02-26,25.171,25.977,25.073,25.977,231268,0
2007-02-27,25.794,25.794,24.375,24.555,214388,0
2007-02-28,24.538,24.703,23.255,24.331,430106,0
2007-03-01,24.331,24.331,23.248,23.788,424832,0
2007-03-02,23.788,23.934,23.03,23.066,515111,0
2007-03-05,23.003,23.501,22.632,22.695,671724,0
2007-03-06,22.814,24.205,22.642,23.77,469399,0
2007-03-07,23.779,24.106,23.68,23.779,207526,0
2007-03-08,23.89,24.323,23.745,24.214,221916,0
2007-03-09,24.331,25.017,24.323,24.773,135362,0
2007-03-12,24.693,24.909,24.564,24.703,157056,0
2007-03-13,24.611,24.729,23.572,23.69,242614,0
2007-03-14,23.68,24.529,23.581,24.529,329830,0
2007-03-15,24.521,24.856,24.521,24.683,127172,0
2007-03-16,24.683,25.01,24.385,24.602,172663,0
2007-03-19,24.666,25.154,24.611,24.71,85004,0
2007-03-20,24.666,25.207,24.547,25.207,80575,0
2007-03-21,25.207,25.732,24.873,25.614,101273,0
2007-03-22,25.812,25.822,25.452,25.705,192252,0
2007-03-23,25.705,25.786,25.595,25.696,78472,0
2007-03-26,25.696,25.76,25.027,25.073,85666,0
2007-03-27,25.045,25.198,24.945,25.171,75927,0
2007-03-28,25.073,25.073,24.323,24.611,207748,0
2007-03-29,24.82,24.936,24.45,24.8,104150,0
2007-03-30,24.773,24.773,24.125,24.251,189708,0
2007-04-02,24.251,24.683,24.115,24.564,71611,0
2007-04-03,24.592,25.037,24.495,24.521,116770,0
2007-04-04,24.555,24.792,24.142,24.486,138461,0
2007-04-05,24.504,24.611,24.196,24.331,136248,0
2007-04-09,24.323,24.323,23.455,23.852,396902,0
2007-04-10,23.825,24.367,23.788,24.314,154954,0
2007-04-11,24.341,24.341,23.816,23.952,61539,0
2007-04-12,23.897,24.323,23.598,24.314,115330,0
2007-04-13,24.276,24.276,23.745,23.952,59879,0
2007-04-16,24.013,25.316,24.013,25.01,320089,0
2007-04-17,25.064,25.162,24.521,24.864,166463,0
2007-04-18,24.773,24.873,24.538,24.564,90647,0
2007-04-19,24.347,24.81,24.151,24.486,110129,0
2007-04-20,24.909,25.497,24.909,25.425,165579,0
2007-04-23,25.425,25.76,25.09,25.134,91755,0
2007-04-24,25.09,25.478,24.856,25.407,129607,0
2007-04-25,25.605,26.166,25.605,25.848,126730,0
2007-04-26,25.786,25.786,25.235,25.307,270061,0
2007-04-27,25.288,25.298,24.856,25.055,121639,0
2007-04-30,25.027,25.144,24.214,24.331,173105,0
2007-05-01,27.485,30.989,27.485,28.749,1305317,0
2007-05-02,29.128,29.596,28.731,29.492,378308,0
2007-05-03,29.363,29.761,29.102,29.52,340676,0
2007-05-04,29.436,29.88,29.354,29.842,260432,0
2007-05-07,29.761,29.833,29.473,29.57,190669,0
2007-05-08,29.363,29.842,29.174,29.596,147539,0
2007-05-09,29.51,29.681,29.301,29.596,87549,0
2007-05-10,29.473,29.671,29.119,29.137,328390,0
2007-05-11,29.345,29.51,29.247,29.482,97953,0
2007-05-14,29.38,29.427,28.821,28.912,201994,0
2007-05-15,28.831,29.156,28.478,28.74,197345,0
2007-05-16,28.777,28.805,28.181,28.615,132816,0
2007-05-17,28.497,28.569,28.107,28.171,157721,0
2007-05-18,28.171,28.217,27.809,28.143,98837,0
2007-05-21,28.107,28.244,27.926,28.163,131756,0
2007-05-22,28.115,28.632,28.026,28.36,159934,0
2007-05-23,28.45,29.002,28.19,28.306,133592,0
2007-05-24,28.306,28.912,27.881,28.181,218815,0
2007-05-25,28.323,28.441,27.964,28.163,95740,0
2007-05-29,28.876,28.876,28.209,28.488,86994,0
2007-05-30,28.37,28.569,28.181,28.323,139016,0
2007-05-31,28.478,28.65,28.125,28.488,152186,0
2007-06-01,28.569,29.002,28.244,28.497,427340,0
2007-06-04,28.36,28.615,28.171,28.342,150859,0
2007-06-05,28.199,28.244,27.665,27.9,121639,0
2007-06-06,27.809,28.089,27.268,28.044,130825,0
2007-06-07,27.964,28.018,27.214,27.908,504042,0
2007-06-08,27.908,28.425,27.773,28.244,107914,0
2007-06-11,28.115,28.606,28.026,28.261,132042,0
2007-06-12,28.115,28.433,27.728,27.918,165691,0
2007-06-13,27.991,28.713,27.918,28.596,228334,0
2007-06-14,28.667,29.047,28.253,28.323,190924,0
2007-06-15,28.858,28.956,28.306,28.323,198119,0
2007-06-18,28.332,28.632,28.018,28.407,134478,0
2007-06-19,28.271,28.912,28.271,28.721,149861,0
2007-06-20,28.849,29.084,28.297,28.777,191479,0
2007-06-21,28.65,28.704,28.107,28.596,118761,0
2007-06-22,28.596,28.704,27.773,28.388,276039,0
2007-06-25,28.171,28.939,28.009,28.615,204317,0
2007-06-26,28.704,28.921,28.261,28.759,161262,0
2007-06-27,28.55,28.858,28.315,28.622,143220,0
2007-06-28,28.622,28.667,28.209,28.227,101273,0
2007-06-29,28.37,28.677,27.9,28.026,120532,0
2007-07-02,28.171,28.569,27.865,28.569,122634,0
2007-07-03,28.569,28.65,27.357,27.781,68954,0
2007-07-05,27.728,28.749,27.602,28.632,211733,0
2007-07-06,28.578,28.578,28.135,28.388,84561,0
2007-07-09,28.36,28.759,28.163,28.677,71389,0
2007-07-10,28.478,28.531,28.135,28.199,172663,0
2007-07-11,28.171,28.45,27.946,28.306,161705,0
2007-07-12,28.541,28.606,28.171,28.388,125070,0
2007-07-13,28.271,28.416,28.089,28.261,60321,0
2007-07-16,28.125,28.56,27.908,27.973,161151,0
2007-07-17,27.908,28.523,27.908,28.135,122303,0
2007-07-18,27.946,29.119,27.773,29.119,192917,0
2007-07-19,29.192,31.08,28.949,31.08,453349,0
2007-07-20,31.018,31.018,29.57,29.796,313781,0
2007-07-23,29.861,30.239,29.596,29.643,129829,0
2007-07-24,29.174,29.31,28.588,28.74,350416,0
2007-07-25,28.929,29.57,27.908,28.811,217930,0
2007-07-26,28.497,28.785,28.018,28.56,449586,0
2007-07-27,28.379,28.966,27.872,28.541,357278,0
2007-07-30,28.441,29.102,27.538,28.993,291422,0
2007-07-31,29.237,30.004,29.237,29.408,355064,0
2007-08-01,31.206,32.462,30.34,32.065,1096737,0
2007-08-02,33.148,35.706,32.147,34.666,1171780,0
2007-08-03,34.342,34.513,32.905,33.213,639072,0
2007-08-06,33.203,33.817,32.671,33.502,604209,0
2007-08-07,33.574,35.174,33.259,34.56,544660,0
2007-08-08,34.902,35.246,30.782,31.262,847263,0
2007-08-09,30.531,30.531,29.219,29.643,967573,0
2007-08-10,29.473,34.079,28.831,31.715,694192,0
2007-08-13,31.722,32.905,30.701,31.479,416493,0
2007-08-14,31.315,31.866,29.761,29.796,317213,0
2007-08-15,29.588,31.008,29.562,30.357,252244,0
2007-08-16,30.23,31.715,29.038,31.621,448701,0
2007-08-17,33.052,33.656,31.983,32.571,490760,0
2007-08-20,32.652,32.815,31.802,32.472,145768,0
2007-08-21,32.472,33.203,32.028,32.507,194689,0
2007-08-22,32.979,34.289,32.932,34.189,281684,0
2007-08-23,34.189,34.315,32.607,33.357,198009,0
2007-08-24,33.402,34.251,33.213,33.719,179414,0
2007-08-27,33.601,34.234,33.111,34.034,230326,0
2007-08-28,33.648,33.673,32.165,32.182,130604,0
2007-08-29,32.3,33.537,32.083,33.402,239182,0
2007-08-30,33.311,33.746,32.535,32.869,207638,0
2007-08-31,33.465,33.682,32.896,33.203,144883,0
2007-09-04,32.96,33.402,32.535,33.148,261651,0
2007-09-05,33.052,33.241,32.589,32.806,275707,0
2007-09-06,32.932,33.148,32.598,32.896,219370,0
2007-09-07,32.517,32.579,31.742,32.093,317765,0
2007-09-10,32.346,32.41,31.479,31.695,324184,0
2007-09-11,31.894,32.39,31.819,32.172,398120,0
2007-09-12,32.12,32.426,31.829,31.966,294632,0
2007-09-13,32.019,32.841,31.658,32.346,418151,0
2007-09-14,32.019,32.68,31.983,32.4,229444,0
2007-09-17,32.372,32.689,32.292,32.372,554845,0
2007-09-18,32.472,33.529,32.236,33.366,414611,0
2007-09-19,33.547,33.782,32.697,33.285,622471,0
2007-09-20,33.439,34.018,32.841,32.941,226122,0
2007-09-21,33.268,35.028,32.065,32.896,430550,0
2007-09-24,33.176,34.144,32.86,32.96,229885,0
2007-09-25,32.626,34.351,32.617,34.144,290317,0
2007-09-26,34.459,35.265,34.134,35.145,323521,0
2007-09-27,35.371,36.132,35.299,35.5,296735,0
2007-09-28,35.526,35.605,34.172,34.397,236415,0
2007-10-01,34.449,35.425,34.397,34.911,296515,0
2007-10-02,35.082,35.425,34.776,34.984,217930,0
2007-10-03,34.92,35.589,34.369,34.768,150636,0
2007-10-04,34.993,36.122,34.73,35.716,179414,0
2007-10-05,36.203,37.359,35.87,37.359,248480,0
2007-10-08,36.438,36.511,34.251,34.685,322745,0
2007-10-09,34.721,35.435,34.639,35.326,175209,0
2007-10-10,35.399,36.53,34.749,36.375,246708,0
2007-10-11,36.782,37.325,35.408,35.725,220919,0
2007-10-12,35.632,36.358,35.381,35.915,224573,0
2007-10-15,36.212,36.358,35.343,35.742,267294,0
2007-10-16,35.716,36.7,35.689,35.87,156726,0
2007-10-17,36.358,36.843,35.624,36.194,168235,0
2007-10-18,35.941,37.35,35.57,36.238,113115,0
2007-10-19,36.184,36.184,34.551,34.965,268291,0
2007-10-22,34.92,35.01,33.682,34.251,251689,0
2007-10-23,34.306,34.477,33.213,34.44,183288,0
2007-10-24,34.115,34.804,33.366,34.604,123077,0
2007-10-25,34.785,34.902,33.844,34.74,123519,0
2007-10-26,35.299,35.959,34.758,35.896,88213,0
2007-10-29,35.896,36.23,33.927,34.27,157942,0
2007-10-30,34.189,34.189,32.834,33.927,425346,0
2007-10-31,34.115,34.115,31.658,33.465,474601,0
2007-11-01,32.652,32.652,31.46,31.992,425125,0
2007-11-02,32.055,32.172,29.51,29.925,343221,0
2007-11-05,29.861,30.683,28.505,30.287,435681,0
2007-11-06,30.592,30.647,29.606,30.563,299392,0
2007-11-07,30.087,30.512,29.2,29.445,392585,0
2007-11-08,29.889,29.889,28.36,29.146,444717,0
2007-11-09,28.749,29.237,28.181,28.46,249365,0
2007-11-12,28.261,28.261,27.139,27.367,717326,0
2007-11-13,27.186,28.235,26.282,28.181,698288,0
2007-11-14,28.306,28.46,27.384,27.574,586389,0
2007-11-15,27.384,27.908,26.237,26.454,417420,0
2007-11-16,26.445,26.59,24.764,25.217,961264,0
2007-11-19,25.623,27.44,23.897,24.159,1140259,0
2007-11-20,24.168,25.073,23.925,24.8,467518,0
2007-11-21,24.611,25.1,24.187,24.323,493307,0
2007-11-23,24.611,25.361,24.611,24.954,143220,0
2007-11-26,24.883,25.045,23.556,23.653,204095,0
2007-11-27,23.68,23.779,21.115,22.669,991592,0
2007-11-28,22.669,25.09,22.669,24.782,611956,0
2007-11-29,24.538,24.538,23.111,23.184,303043,0
2007-11-30,23.88,24.927,22.94,23.102,486027,0
2007-12-03,23.616,23.662,22.695,23.273,354180,0
2007-12-04,22.887,23.066,22.342,22.625,462092,0
2007-12-05,22.913,23.409,22.659,23.047,214533,0
2007-12-06,22.994,24.087,22.732,23.925,556061,0
2007-12-07,23.754,24.899,23.726,24.693,608635,0
2007-12-10,24.82,25.307,24.538,25.279,354180,0
2007-12-11,25.343,27.268,25.117,25.307,603289,0
2007-12-12,25.968,26.401,24.385,24.883,317062,0
2007-12-13,24.347,24.72,24.106,24.666,276703,0
2007-12-14,24.314,24.441,23.672,23.754,312010,0
2007-12-17,23.464,23.979,23.283,23.428,328965,0
2007-12-18,23.68,24.168,23.464,24.142,257556,0
2007-12-19,24.196,24.285,23.626,23.7,143220,0
2007-12-20,23.897,24.413,23.672,23.969,299947,0
2007-12-21,24.314,24.486,23.897,24.059,377311,0
2007-12-24,24.267,24.899,24.267,24.504,59437,0
2007-12-26,24.115,24.422,23.988,24.347,179414,0
2007-12-27,24.106,24.106,23.653,23.897,254898,0
2007-12-28,23.934,24.041,23.166,23.473,251577,0
2007-12-31,23.319,23.556,22.524,23.166,319316,0
2008-01-02,22.867,23.616,22.642,22.903,247592,0
2008-01-03,22.921,23.816,22.921,23.166,240510,0
2008-01-04,22.977,23.094,21.567,21.585,301494,0
2008-01-07,21.711,21.993,21.439,21.873,435087,0
2008-01-08,21.746,22.018,20.301,20.375,380854,0
2008-01-09,20.194,21.404,19.978,21.241,302715,0
2008-01-10,20.988,22.505,20.699,22.107,341339,0
2008-01-11,22.044,22.279,21.458,21.819,291866,0
2008-01-14,21.984,21.984,21.068,21.295,372773,0
2008-01-15,20.888,21.015,20.121,20.329,470174,0
2008-01-16,20.394,20.554,19.85,19.959,416715,0
2008-01-17,19.95,19.95,18.395,18.556,409454,0
2008-01-18,18.431,19,17.961,18.161,586941,0
2008-01-22,17.401,18.413,17.059,18.152,860989,0
2008-01-23,17.754,19.008,17.356,18.847,862309,0
2008-01-24,18.811,21.241,18.811,20.472,871061,0
2008-01-25,20.798,20.944,19.877,19.986,342005,0
2008-01-28,19.978,20.843,19.58,20.663,237853,0
2008-01-29,20.708,21.549,20.167,21.412,505165,0
2008-01-30,21.314,22.288,21.015,21.711,297621,0
2008-01-31,21.286,23.047,20.834,22.913,301936,0
2008-02-01,22.931,23.166,22.026,22.787,187303,0
2008-02-04,22.713,22.713,21.784,22.505,211844,0
2008-02-05,21.993,22.071,20.972,21.015,338684,0
2008-02-06,21.223,21.738,20.935,21.188,150636,0
2008-02-07,21.16,21.359,20.645,21.142,247592,0
2008-02-08,21.115,21.683,20.763,20.834,132708,0
2008-02-11,20.87,21.188,20.472,21.097,153957,0
2008-02-12,21.169,21.711,20.554,20.771,159602,0
2008-02-13,21.169,22.117,21.033,22.08,346375,0
2008-02-14,20.861,22.487,19.661,21.16,536805,0
2008-02-15,20.935,21.042,20.301,20.626,451910,0
2008-02-19,20.861,21.178,20.339,20.357,194025,0
2008-02-20,20.329,21.359,20.121,21.077,345396,0
2008-02-21,21.188,21.342,20.481,20.592,520311,0
2008-02-22,20.654,20.79,20.186,20.781,377754,0
2008-02-25,20.708,21.639,20.601,21.458,210118,0
2008-02-26,21.342,23.248,21.305,22.867,387162,0
2008-02-27,22.768,24.764,22.606,24.257,622802,0
2008-02-28,24.069,24.087,22.814,23.536,392918,0
2008-02-29,23.202,23.292,22.469,22.796,350638,0
2008-03-03,22.858,22.858,21.531,22.163,331047,0
2008-03-04,22.044,23.184,21.993,23.176,331491,0
2008-03-05,23.157,23.825,22.858,23.338,224797,0
2008-03-06,23.176,23.556,22.713,22.913,296403,0
2008-03-07,22.524,23.492,22.219,22.505,316437,0
2008-03-10,22.732,22.732,21.984,22.08,291976,0
2008-03-11,22.749,23.31,22.677,23.264,205203,0
2008-03-12,23.328,24.513,23.084,23.653,349861,0
2008-03-13,23.273,24.087,23.057,23.969,216602,0
2008-03-14,23.979,24.394,22.495,22.723,337338,0
2008-03-17,22.044,22.741,21.466,22.244,366244,0
2008-03-18,22.913,23.718,22.236,23.68,212287,0
2008-03-19,23.806,24.097,22.434,22.434,190336,0
2008-03-20,22.768,22.894,22.026,22.39,540897,0
2008-03-24,22.495,23.797,22.495,22.887,351014,0
2008-03-25,22.616,22.823,21.557,21.72,288656,0
2008-03-26,21.603,22.107,21.603,21.827,198229,0
2008-03-27,21.937,22.044,21.432,21.432,228446,0
2008-03-28,21.448,21.531,20.807,20.834,177422,0
2008-03-31,20.718,21.178,20.464,20.681,211399,0
2008-04-01,21.025,21.466,20.601,21.422,251135,0
2008-04-02,21.197,21.493,20.654,21.35,222248,0
2008-04-03,21.033,21.033,20.583,21.006,164695,0
2008-04-04,21.05,22.524,21.05,22.505,353139,0
2008-04-07,22.686,23.075,22.495,22.669,186053,0
2008-04-08,22.443,22.858,22.236,22.651,119506,0
2008-04-09,22.651,22.994,22.117,22.163,127726,0
2008-04-10,22.2,23.03,22.08,22.616,101912,0
2008-04-11,22.407,22.832,21.993,22.08,94852,0
2008-04-14,22.026,22.542,21.918,22.117,150539,0
2008-04-15,22.315,22.669,20.944,20.944,406592,0
2008-04-16,21.105,21.801,21.105,21.766,216693,0
2008-04-17,21.666,22.262,21.476,22.107,133703,0
2008-04-18,22.479,23.03,22.39,22.58,136189,0
2008-04-21,22.307,22.462,21.567,21.603,121418,0
2008-04-22,21.439,21.576,20.464,20.88,157974,0
2008-04-23,20.916,21.025,19.894,19.959,181448,0
2008-04-24,19.867,20.699,19.85,20.347,130876,0
2008-04-25,20.518,20.781,19.885,20.499,185352,0
2008-04-28,20.436,21.458,20.436,21.105,148771,0
2008-04-29,21.05,21.404,20.798,20.816,200379,0
2008-04-30,20.853,21.233,20.481,20.626,156779,0
2008-05-01,20.673,21.693,20.673,20.953,262527,0
2008-05-02,21.16,21.485,19.208,19.235,684707,0
2008-05-05,20.394,20.418,19.344,19.95,536983,0
2008-05-06,19.67,19.715,19.145,19.38,414657,0
2008-05-07,19.29,19.605,19.154,19.263,310184,0
2008-05-08,19.308,19.336,18.602,18.64,248163,0
2008-05-09,18.451,19.109,18.441,18.946,155749,0
2008-05-12,19.018,19.407,18.875,19.371,163458,0
2008-05-13,19.444,20.229,19.407,20.129,285870,0
2008-05-14,20.121,20.291,19.787,19.812,246492,0
2008-05-15,19.779,19.95,19.471,19.904,72534,0
2008-05-16,19.969,19.969,19.217,19.67,156623,0
2008-05-19,19.779,20.291,19.733,19.885,139845,0
2008-05-20,19.761,19.779,19.398,19.444,226151,0
2008-05-21,19.571,19.769,19.189,19.371,296151,0
2008-05-22,19.407,19.444,19.027,19.244,160428,0
2008-05-23,19.371,19.515,19.171,19.444,215480,0
2008-05-27,19.543,19.922,19.29,19.877,156651,0
2008-05-28,20.084,20.084,19.661,19.742,244892,0
2008-05-29,19.58,19.614,18.686,19.198,638591,0
2008-05-30,18.801,18.928,18.178,18.583,576831,0
2008-06-02,18.583,18.919,18.404,18.648,449462,0
2008-06-03,18.903,18.903,18.54,18.756,369578,0
2008-06-04,18.773,18.811,17.908,17.926,505445,0
2008-06-05,17.945,18.404,17.872,18.232,391425,0
2008-06-06,18.143,18.205,17.293,17.293,681963,0
2008-06-09,17.51,17.672,16.759,16.958,837189,0
2008-06-10,16.879,17.04,16.57,16.679,667567,0
2008-06-11,16.697,16.905,16.516,16.652,377544,0
2008-06-12,16.75,17.718,16.597,16.679,326785,0
2008-06-13,16.879,17.185,16.57,16.697,123733,0
2008-06-16,16.615,16.914,16.497,16.741,137053,0
2008-06-17,16.823,16.823,15.982,16.009,155869,0
2008-06-18,15.947,16.326,15.639,16.045,528493,0
2008-06-19,16.009,16.246,15.44,15.893,379692,0
2008-06-20,15.855,15.902,15.431,15.639,590264,0
2008-06-23,15.586,15.811,15.241,15.369,466500,0
2008-06-24,15.333,15.369,14.655,14.655,229290,0
2008-06-25,14.734,15.414,14.701,14.88,282546,0
2008-06-26,14.673,14.9,13.969,14.023,453024,0
2008-06-27,13.932,14.274,13.805,14.149,620094,0
2008-06-30,14.06,14.076,13.445,13.489,332838,0
2008-07-01,13.291,13.497,12.829,13.418,344323,0
2008-07-02,13.254,14.13,13.085,13.146,604543,0
2008-07-03,13.208,13.39,12.784,13.029,595800,0
2008-07-07,13.092,13.453,12.867,13.019,548612,0
2008-07-08,13.01,14.004,12.946,13.913,387381,0
2008-07-09,13.977,13.977,13.019,13.254,552811,0
2008-07-10,13.264,13.507,12.964,13.019,292853,0
2008-07-11,12.82,12.92,12.315,12.876,381803,0
2008-07-14,13.101,13.129,12.558,12.766,323556,0
2008-07-15,12.65,13.436,12.396,13.245,441913,0
2008-07-16,13.245,14.266,13,14.158,526443,0
2008-07-17,14.067,14.537,14.067,14.421,503669,0
2008-07-18,14.411,14.5,14.203,14.32,389490,0
2008-07-21,14.348,14.683,14.041,14.283,514975,0
2008-07-22,14.203,14.909,14.12,14.844,208798,0
2008-07-23,14.89,15.865,14.8,15.828,341557,0
2008-07-24,16.236,16.236,14.944,15.116,513300,0
2008-07-25,15.224,15.666,14.98,15.214,400634,0
2008-07-28,15.061,15.224,14.158,14.266,293172,0
2008-07-29,14.31,15.241,14.302,15.241,680509,0
2008-07-30,15.207,15.648,14.619,14.734,293889,0
2008-07-31,14.158,14.683,11.763,12.513,676580,0
2008-08-01,12.341,13.39,12.054,12.739,530030,0
2008-08-04,12.839,13.137,12.558,12.739,702177,0
2008-08-05,12.704,13.11,12.531,12.955,468666,0
2008-08-06,12.946,13.57,12.839,13.534,327356,0
2008-08-07,13.524,14.06,13.39,13.57,279393,0
2008-08-08,13.607,14.348,13.534,14.13,169208,0
2008-08-11,14.158,15.369,13.969,14.917,260265,0
2008-08-12,14.98,15.305,14.602,15.17,178972,0
2008-08-13,15.25,15.549,14.583,15.278,208245,0
2008-08-14,15.207,16.488,15.143,15.912,195814,0
2008-08-15,16.163,16.463,15.404,15.577,156518,0
2008-08-18,15.765,15.982,15.116,15.259,114003,0
2008-08-19,15.041,15.278,14.375,14.492,129591,0
2008-08-20,14.448,14.88,14.329,14.5,140757,0
2008-08-21,14.429,14.429,13.787,13.995,291613,0
2008-08-22,14.032,14.448,13.87,14.212,163898,0
2008-08-25,14.139,14.139,13.335,13.662,220750,0
2008-08-26,13.635,13.913,13.172,13.436,214134,0
2008-08-27,13.534,13.534,13.038,13.291,201925,0
2008-08-28,13.282,13.588,12.982,13.579,157301,0
2008-08-29,13.507,14.004,13.308,13.552,138831,0
2008-09-02,13.913,14.111,13.39,13.832,466194,0
2008-09-03,13.842,14.231,13.643,14.194,367927,0
2008-09-04,14.13,14.401,13.913,13.941,356574,0
2008-09-05,13.922,14.655,13.534,14.177,350535,0
2008-09-08,14.852,16.183,14.852,15.36,566860,0
2008-09-09,15.297,16.191,15.18,15.18,343123,0
2008-09-10,15.467,15.828,14.89,15.449,153608,0
2008-09-11,15.305,15.531,14.98,15.241,179785,0
2008-09-12,15.124,15.639,14.926,15.305,216150,0
2008-09-15,14.664,15.18,14.637,14.835,177223,0
2008-09-16,14.411,15.315,14.194,15.315,303286,0
2008-09-17,15.041,15.051,13.662,14.629,334890,0
2008-09-18,14.862,17.483,14.862,17.094,562761,0
2008-09-19,19.444,20.273,16.697,17.401,1011170,0
2008-09-22,17.401,19.614,15.648,15.685,473046,0
2008-09-23,15.514,17.04,15.514,16.009,290723,0
2008-09-24,16.1,16.417,15.595,15.956,292385,0
2008-09-25,16.246,17.213,16.246,16.561,263109,0
2008-09-26,16.371,16.426,15.378,16.019,339009,0
2008-09-29,15.694,15.711,14.862,15.414,201231,0
2008-09-30,15.559,15.631,13.698,14.464,368375,0
2008-10-01,14.385,14.5,13.515,13.57,297808,0
2008-10-02,13.515,13.562,12.487,12.722,286516,0
2008-10-03,12.964,13.354,12.054,12.071,318912,0
2008-10-06,11.962,13.398,11.43,13.047,443699,0
2008-10-07,13.291,13.327,11.736,11.926,306684,0
2008-10-08,12.008,13.146,11.899,12.423,322973,0
2008-10-09,12.604,12.678,10.995,11.068,265050,0
2008-10-10,10.462,12.36,10.029,12.044,517161,0
2008-10-13,12.479,13.137,12.054,13.129,346014,0
2008-10-14,13.327,13.398,11.492,11.942,273959,0
2008-10-15,11.98,11.98,10.489,10.516,194509,0
2008-10-16,10.723,10.933,9.3512,10.76,654005,0
2008-10-17,9.089,10.852,9.089,10.047,369951,0
2008-10-20,10.148,10.516,9.666,10.418,176929,0
2008-10-21,10.255,10.815,9.803,9.865,205835,0
2008-10-22,9.702,10.138,9.4672,9.666,254793,0
2008-10-23,9.758,10.01,8.6465,9.551,474264,0
2008-10-24,8.7007,9.938,8.6465,9.657,297817,0
2008-10-27,9.4573,10.119,9.0712,9.0712,212387,0
2008-10-28,9.2513,10.228,9.0619,10.2,211067,0
2008-10-29,10.327,10.462,9.893,10.182,217302,0
2008-10-30,10.282,10.688,9.893,10.2,204503,0
2008-10-31,9.639,10.742,8.8724,10.228,393158,0
2008-11-03,10.471,10.815,10.02,10.091,270163,0
2008-11-04,10.148,10.662,9.666,10.599,262968,0
2008-11-05,10.418,11.094,10.29,10.436,237431,0
2008-11-06,10.363,10.626,9.865,9.948,318845,0
2008-11-07,10.073,10.381,9.649,10.228,172446,0
2008-11-10,10.572,11.086,9.813,9.967,136370,0
2008-11-11,9.893,10.318,9.4486,10.156,205292,0
2008-11-12,9.93,10.247,9.649,9.803,231113,0
2008-11-13,9.846,10.888,8.8994,10.852,288275,0
2008-11-14,10.599,10.778,9.657,9.73,270386,0
2008-11-17,9.604,9.794,9.0168,9.3057,171159,0
2008-11-18,9.3249,9.702,8.7279,9.3888,224633,0
2008-11-19,9.3967,9.73,8.5471,8.6465,216585,0
2008-11-20,8.6644,9.297,7.9959,8.1584,285660,0
2008-11-21,8.3212,9.0168,7.6978,8.8813,345171,0
2008-11-24,8.9897,10.363,8.8451,10.02,252196,0
2008-11-25,10.128,10.318,9.588,10.318,224014,0
2008-11-26,9.967,12.297,9.967,11.899,204619,0
2008-11-28,11.708,12.117,11.555,11.89,72109,0
2008-12-01,11.492,11.582,9.57,9.598,269616,0
2008-12-02,9.846,10.976,9.74,10.751,248424,0
2008-12-03,10.751,12.08,10.481,11.375,210786,0
2008-12-04,11.158,12.279,10.606,11.023,177107,0
2008-12-05,10.852,11.402,10.318,11.258,247102,0
2008-12-08,11.519,12.64,11.301,12.171,207421,0
2008-12-09,11.942,12.902,11.492,11.8,190285,0
2008-12-10,11.962,12.92,11.8,12.388,147062,0
2008-12-11,12.261,12.766,11.094,11.231,197695,0
2008-12-12,11.068,12.098,10.327,12.026,262156,0
2008-12-15,12.117,12.188,10.634,11.041,292356,0
2008-12-16,11.122,12.513,10.897,12.197,346026,0
2008-12-17,12.071,12.766,11.854,12.369,630483,0
2008-12-18,12.171,12.902,10.787,10.933,452863,0
2008-12-19,11.068,12.117,10.888,11.032,444114,0
2008-12-22,11.032,11.231,10.2,10.76,310065,0
2008-12-23,10.95,11.284,9.722,9.912,308509,0
2008-12-24,9.893,10.2,9.624,9.984,177798,0
2008-12-26,10.047,10.58,9.831,10.381,165918,0
2008-12-29,10.39,10.39,9.523,9.749,175063,0
2008-12-30,9.856,10.138,9.4573,9.865,235155,0
2008-12-31,9.865,10.499,9.722,10.148,304504,0
2009-01-02,10.182,10.489,9.821,10.399,230280,0
2009-01-05,10.363,10.626,10.01,10.255,354463,0
2009-01-06,10.445,10.888,9.975,10.091,312703,0
2009-01-07,10.101,10.238,9.532,9.684,187857,0
2009-01-08,9.639,9.831,9.513,9.777,161606,0
2009-01-09,9.684,9.684,8.8994,8.9353,171495,0
2009-01-12,8.9445,9.0168,8.5109,8.5922,147136,0
2009-01-13,8.5834,9.0347,8.4839,8.6736,192204,0
2009-01-14,8.4656,8.6103,7.9145,8.0592,308272,0
2009-01-15,8.0412,8.1316,7.2278,7.9508,297511,0
2009-01-16,8.0051,8.0592,7.0293,7.4719,208311,0
2009-01-20,7.3635,7.4809,6.7582,7.2098,279055,0
2009-01-21,7.3635,7.7521,7.2823,7.6796,229616,0
2009-01-22,7.4809,7.5352,7.0654,7.2278,272059,0
2009-01-23,7.0112,7.7159,6.9389,7.3906,165902,0
2009-01-26,7.3273,7.8242,7.1014,7.3093,98195,0
2009-01-27,7.3183,7.4178,7.0562,7.237,125313,0
2009-01-28,7.3546,8.249,7.1374,7.5984,371661,0
2009-01-29,7.4719,7.6978,7.4358,7.4358,182486,0
2009-01-30,7.5533,7.5533,7.2732,7.2913,180443,0
2009-02-02,7.1374,7.4538,6.9118,7.3364,200085,0
2009-02-03,7.3906,7.4268,6.966,7.1557,217107,0
2009-02-04,7.1557,7.237,6.6768,6.6949,231310,0
2009-02-05,6.6589,6.8756,6.3515,6.8124,198117,0
2009-02-06,6.749,7.3093,6.749,7.2009,126672,0
2009-02-09,7.1287,7.246,6.8485,6.8668,101689,0
2009-02-10,6.8303,6.984,6.1255,6.2612,220704,0
2009-02-11,6.2793,6.5956,6.0082,6.1349,226069,0
2009-02-12,6.2612,6.5956,5.2764,6.5144,348285,0
2009-02-13,6.5324,6.984,6.4419,6.8303,284234,0
2009-02-17,6.5413,6.975,6.2704,6.713,330192,0
2009-02-18,6.7671,6.8847,6.0806,6.1437,154062,0
2009-02-19,6.2612,6.5956,5.9179,5.9632,152774,0
2009-02-20,5.8185,6.2432,5.6741,6.1349,172607,0
2009-02-23,6.1708,6.2704,5.7462,5.9088,135252,0
2009-02-24,6.0082,6.0444,5.665,5.8366,217799,0
2009-02-25,5.7462,5.8185,5.43,5.5565,457118,0
2009-02-26,5.7191,5.8727,5.412,5.5386,336119,0
2009-02-27,5.4572,5.7191,5.1318,5.2493,306586,0
2009-03-02,5.2131,5.5386,5.1318,5.2131,208657,0
2009-03-03,5.2945,5.3486,5.0505,5.1409,139577,0
2009-03-04,5.2044,5.5745,5.0054,5.4931,252137,0
2009-03-05,5.2584,5.3217,4.8066,4.9691,384865,0
2009-03-06,5.1138,5.1318,4.9963,5.1047,469724,0
2009-03-09,5.1228,5.1409,4.6439,4.653,130237,0
2009-03-10,4.8157,4.9783,4.6439,4.9331,174696,0
2009-03-11,4.9512,4.9691,4.626,4.7343,185112,0
2009-03-12,4.68,5.4481,4.5627,5.3486,311940,0
2009-03-13,5.4931,6.0897,5.3759,6.0444,149592,0
2009-03-16,6.1349,6.3607,5.9269,6.2704,333172,0
2009-03-17,6.3786,7.4087,6.0082,7.3816,259014,0
2009-03-18,7.3546,7.4538,6.9299,7.237,221911,0
2009-03-19,7.3364,7.8242,7.246,7.2551,130655,0
2009-03-20,7.3546,7.3816,6.966,7.2009,240670,0
2009-03-23,7.4268,8.4205,7.2823,8.4205,156224,0
2009-03-24,8.2399,8.3574,7.7159,7.7974,141070,0
2009-03-25,7.9688,8.9084,7.7339,8.1584,193970,0
2009-03-26,8.2851,8.5922,8.2218,8.4477,173320,0
2009-03-27,8.249,8.4567,8.0412,8.0412,137720,0
2009-03-30,7.7521,7.7882,7.3546,7.4899,105657,0
2009-03-31,7.6346,7.6796,7.3273,7.3364,126311,0
2009-04-01,7.1287,7.4268,6.8936,7.1918,235099,0
2009-04-02,7.3816,8.4567,7.3003,8.231,190271,0
2009-04-03,8.1857,8.6194,8.0773,8.4928,237501,0
2009-04-06,8.3664,8.7731,8.249,8.7368,131985,0
2009-04-07,8.5471,8.7279,8.3033,8.4024,132159,0
2009-04-08,8.4656,9.207,8.3664,8.8272,169398,0
2009-04-09,9.1616,10.055,8.7186,9.93,180830,0
2009-04-13,9.657,9.967,9.207,9.794,146968,0
2009-04-14,9.56,9.749,8.8451,9.044,169138,0
2009-04-15,8.9445,9.893,8.8813,9.4771,108338,0
2009-04-16,9.4851,9.921,9.1437,9.921,207547,0
2009-04-17,9.958,10.562,9.684,10.298,125848,0
2009-04-20,9.893,9.938,9.3057,9.523,189703,0
2009-04-21,9.4397,10.363,9.4397,10.138,167113,0
2009-04-22,9.967,10.861,9.93,10.148,227177,0
2009-04-23,10.219,10.572,10.01,10.298,244369,0
2009-04-24,10.39,12.305,10.165,11.708,423204,0
2009-04-27,11.546,11.899,11.113,11.284,325118,0
2009-04-28,11.168,11.448,10.471,10.553,300338,0
2009-04-29,10.688,11.899,10.589,11.708,238902,0
2009-04-30,11.754,12.766,11.655,12.08,293847,0
2009-05-01,12.125,12.36,11.838,12.044,272521,0
2009-05-04,12.054,12.469,11.935,12.35,255622,0
2009-05-05,10.995,12.017,9.666,11.555,573623,0
2009-05-06,11.718,12.143,11.546,11.998,264845,0
2009-05-07,12.008,12.089,11.168,11.203,181419,0
2009-05-08,11.708,12.396,11.483,12.369,201137,0
2009-05-11,11.98,12.539,11.673,11.773,256412,0
2009-05-12,11.942,11.942,10.697,11.15,208485,0
2009-05-13,10.959,10.959,10.01,10.073,217319,0
2009-05-14,10.082,10.67,9.903,10.091,235430,0
2009-05-15,10.091,10.462,9.74,10.228,205304,0
2009-05-18,10.453,11.43,10.282,11.366,185608,0
2009-05-19,11.141,11.745,10.572,11.555,188950,0
2009-05-20,11.546,13.137,11.448,12.405,491824,0
2009-05-21,12.044,12.133,10.572,10.751,452513,0
2009-05-22,10.815,11.555,10.697,11.168,204987,0
2009-05-26,11.013,12.171,10.824,11.819,286741,0
2009-05-27,11.763,12.405,11.564,11.582,185426,0
2009-05-28,11.682,12.08,10.616,11.582,198146,0
2009-05-29,11.665,12.197,11.284,12.133,240114,0
2009-06-01,12.659,13.264,12.261,13.019,178670,0
2009-06-02,12.902,12.902,12.161,12.558,265055,0
2009-06-03,12.479,12.479,11.629,12.117,210793,0
2009-06-04,12.18,12.433,11.899,12.251,151124,0
2009-06-05,12.443,12.612,12.098,12.315,131780,0
2009-06-08,12.305,12.305,11.348,11.791,219483,0
2009-06-09,11.828,12.271,11.81,11.998,124582,0
2009-06-10,12.161,12.369,11.24,11.519,155365,0
2009-06-11,11.546,11.726,11.068,11.194,118792,0
2009-06-12,11.051,11.15,10.852,11.059,91817,0
2009-06-15,10.778,11.086,10.534,10.95,204877,0
2009-06-16,11.104,11.483,10.824,10.933,119864,0
2009-06-17,10.933,11.466,10.399,10.995,160277,0
2009-06-18,10.915,11.004,10.471,10.751,128057,0
2009-06-19,10.959,11.511,10.716,10.796,201411,0
2009-06-22,10.723,10.897,10.462,10.481,158441,0
2009-06-23,10.562,11.185,10.39,10.933,151307,0
2009-06-24,11.023,11.212,10.526,10.716,136182,0
2009-06-25,10.58,10.907,10.534,10.806,118930,0
2009-06-26,10.751,10.778,10.282,10.526,667143,0
2009-06-29,10.787,10.907,10.228,10.67,196117,0
2009-06-30,10.852,10.95,10.238,10.29,194254,0
2009-07-01,10.418,10.662,10.327,10.427,173378,0
2009-07-02,10.091,10.101,9.3057,9.3057,159809,0
2009-07-06,9.2342,9.3603,8.8451,9.089,183181,0
2009-07-07,9.0619,9.1708,8.6194,8.7638,377736,0
2009-07-08,9.0075,9.505,8.9719,9.3967,295655,0
2009-07-09,9.3967,10.445,9.3967,10.001,330426,0
2009-07-10,9.958,10.318,9.938,10.272,193847,0
2009-07-13,10.298,10.679,10.001,10.653,122912,0
2009-07-14,10.67,10.907,10.509,10.888,61959,0
2009-07-15,10.751,10.751,10.064,10.499,279423,0
2009-07-16,10.399,10.499,10.11,10.182,319628,0
2009-07-17,10.209,10.345,9.831,10.2,106023,0
2009-07-20,10.29,11.086,10.29,10.923,132337,0
2009-07-21,11.086,11.998,10.95,11.962,300097,0
2009-07-22,11.89,12.469,11.846,12.341,182737,0
2009-07-23,12.261,13,12.197,12.567,203524,0
2009-07-24,12.405,12.612,12.214,12.604,84227,0
2009-07-27,12.558,12.558,12.171,12.378,120358,0
2009-07-28,12.305,12.504,11.98,12.443,217959,0
2009-07-29,12.341,12.341,12.117,12.206,129511,0
2009-07-30,12.341,13.146,12.315,13.01,238490,0
2009-07-31,16.87,18.107,15.224,16.227,721646,0
2009-08-03,16.154,17.213,16.136,17.157,608245,0
2009-08-04,16.57,17.149,16.272,17.049,399709,0
2009-08-05,16.679,18.773,15.838,18.522,431135,0
2009-08-06,18.676,19.145,17.437,17.771,207379,0
2009-08-07,18.178,19.596,18.107,18.486,290422,0
2009-08-10,18.441,19.18,18.117,18.903,218148,0
2009-08-11,18.54,18.64,17.548,17.654,178334,0
2009-08-12,17.727,18.333,17.644,17.844,106816,0
2009-08-13,18.015,18.079,17.365,17.771,69569,0
2009-08-14,17.781,17.881,17.049,17.246,81831,0
2009-08-17,16.786,16.87,16.299,16.671,98943,0
2009-08-18,16.832,16.832,15.902,16.163,230690,0
2009-08-19,15.973,16.805,15.803,16.662,133293,0
2009-08-20,16.662,17.392,16.588,17.012,116768,0
2009-08-21,17.157,17.626,17.103,17.22,122421,0
2009-08-24,17.302,17.816,17.256,17.754,92573,0
2009-08-25,17.761,18.042,17.51,17.599,87616,0
2009-08-26,17.548,18.005,17.246,17.672,66847,0
2009-08-27,17.853,17.978,17.067,17.626,74352,0
2009-08-28,17.736,18.195,17.086,17.256,68266,0
2009-08-31,17.012,17.483,16.57,17.401,99903,0
2009-09-01,17.175,18.143,16.967,17.256,139174,0
2009-09-02,17.149,17.365,16.741,16.924,63511,0
2009-09-03,16.975,17.203,15.875,16.561,141220,0
2009-09-04,16.561,17.701,16.561,17.348,72552,0
2009-09-08,17.447,17.971,17.23,17.32,136500,0
2009-09-09,17.32,18.223,17.32,18.152,209575,0
2009-09-10,18.117,18.919,17.988,18.54,122035,0
2009-09-11,18.54,18.686,18.07,18.286,179829,0
2009-09-14,18.169,18.451,17.816,18.079,124677,0
2009-09-15,17.988,18.811,17.881,18.738,214413,0
2009-09-16,18.801,19.696,18.333,19.454,191751,0
2009-09-17,19.454,19.67,18.686,18.811,162523,0
2009-09-18,18.903,18.903,18.333,18.549,232289,0
2009-09-21,18.241,18.648,17.997,18.178,80070,0
2009-09-22,18.333,18.713,18.152,18.376,123400,0
2009-09-23,18.367,18.63,18.126,18.451,103618,0
2009-09-24,18.602,18.602,17.754,18.015,88939,0
2009-09-25,17.988,18.178,17.185,17.338,90321,0
2009-09-28,17.392,18.676,17.239,18.602,118142,0
2009-09-29,18.556,19,18.215,18.35,249357,0
2009-09-30,18.413,18.704,17.338,18.34,151780,0
2009-10-01,18.259,18.566,17.654,17.691,89101,0
2009-10-02,17.528,17.844,17.23,17.691,76891,0
2009-10-05,17.745,18.764,17.581,18.486,219150,0
2009-10-06,18.602,18.865,18.143,18.648,189100,0
2009-10-07,18.593,19.046,18.324,18.648,97579,0
2009-10-08,18.811,19.751,18.738,19.58,182021,0
2009-10-09,19.505,19.904,19.426,19.794,59474,0
2009-10-12,20.057,20.663,19.867,19.922,86701,0
2009-10-13,19.913,19.913,19.226,19.462,96832,0
2009-10-14,19.822,19.95,19.48,19.596,95569,0
2009-10-15,19.471,19.643,19.471,19.605,100718,0
2009-10-16,19.471,19.705,19,19.154,50541,0
2009-10-19,19.208,19.552,19.027,19.488,53368,0
2009-10-20,19.614,19.769,19.272,19.354,112373,0
2009-10-21,19.354,20.291,18.928,19.119,109833,0
2009-10-22,19.137,19.272,18.324,19.083,125991,0
2009-10-23,19.109,19.18,17.79,17.889,214333,0
2009-10-26,17.978,18.912,17.718,17.881,86417,0
2009-10-27,18.051,18.306,17.636,17.935,127186,0
2009-10-28,17.988,18.126,16.57,16.741,209115,0
2009-10-29,16.931,17.626,16.805,17.103,212200,0
2009-10-30,16.886,17.049,15.893,16.183,258772,0
2009-11-02,16.407,16.786,15.828,16.343,194584,0
2009-11-03,18.513,18.829,17.474,18.306,488326,0
2009-11-04,18.477,18.964,17.691,17.808,237216,0
2009-11-05,18.079,18.53,17.917,18.015,167652,0
2009-11-06,17.853,17.853,17.059,17.701,189946,0
2009-11-09,17.754,18.277,17.599,17.908,165469,0
2009-11-10,17.834,18.333,17.672,18.097,266741,0
2009-11-11,18.268,18.286,17.626,17.881,191899,0
2009-11-12,17.781,18.061,17.382,17.591,178376,0
2009-11-13,17.626,17.834,16.949,17.293,89621,0
2009-11-16,17.429,17.754,17.203,17.538,118746,0
2009-11-17,17.32,17.754,17.103,17.754,120733,0
2009-11-18,17.781,18.015,17.52,17.889,130950,0
2009-11-19,17.626,17.79,17.012,17.275,328315,0
2009-11-20,17.086,17.23,16.191,17.122,480296,0
2009-11-23,17.348,17.862,17.239,17.356,155050,0
2009-11-24,17.33,17.42,16.842,17.22,123540,0
2009-11-25,17.32,17.447,17.213,17.348,98796,0
2009-11-27,16.615,16.75,16.39,16.463,54433,0
2009-11-30,16.38,16.445,15.549,16.362,215460,0
2009-12-01,16.506,16.842,16.417,16.615,209962,0
2009-12-02,16.597,17.275,16.561,16.896,131976,0
2009-12-03,16.931,17.373,16.759,16.823,131705,0
2009-12-04,17.213,17.528,16.87,17.293,109398,0
2009-12-07,17.284,17.437,16.949,17.086,32169,0
2009-12-08,16.914,17.338,16.842,17.22,141040,0
2009-12-09,17.22,17.401,17.04,17.338,152171,0
2009-12-10,17.348,17.42,16.795,17.012,63076,0
2009-12-11,17.086,17.293,16.688,17.086,58484,0
2009-12-14,17.22,17.338,16.984,17.265,68846,0
2009-12-15,17.256,17.356,17.012,17.094,205145,0
2009-12-16,17.338,17.338,16.924,17.059,98621,0
2009-12-17,16.905,17.22,16.561,17.141,120081,0
2009-12-18,17.33,17.373,17.103,17.338,469951,0
2009-12-21,17.401,17.626,17.265,17.609,109290,0
2009-12-22,17.701,18.061,17.618,17.682,122044,0
2009-12-23,17.799,17.945,17.618,17.736,37242,0
2009-12-24,17.761,18.161,17.609,18.152,36784,0
2009-12-28,18.187,18.376,17.971,18.107,37389,0
2009-12-29,18.117,18.25,17.501,17.816,74410,0
2009-12-30,17.761,17.961,17.365,17.935,123499,0
2009-12-31,17.971,18.134,17.456,17.465,56978,0
2010-01-04,17.771,18.385,17.761,18.187,77013,0
2010-01-05,18.178,18.178,17.672,17.853,68247,0
2010-01-06,17.808,18.169,17.256,17.483,120432,0
2010-01-07,17.356,17.79,17.185,17.754,116601,0
2010-01-08,17.618,18.033,17.52,17.917,151343,0
2010-01-11,17.988,18.051,17.456,17.961,65065,0
2010-01-12,17.853,17.889,17.563,17.691,97318,0
2010-01-13,17.781,17.988,17.501,17.862,71059,0
2010-01-14,17.745,18.126,17.727,17.899,61023,0
2010-01-15,17.978,17.997,16.852,17.284,107084,0
2010-01-19,17.33,17.781,17.157,17.771,80120,0
2010-01-20,17.548,17.591,16.768,17.302,78532,0
2010-01-21,17.382,17.474,16.896,17.157,95357,0
2010-01-22,17.166,17.618,16.706,16.823,75208,0
2010-01-25,16.958,17.122,16.488,16.786,72682,0
2010-01-26,16.671,17.076,16.472,16.497,70688,0
2010-01-27,16.362,16.732,16.353,16.634,35102,0
2010-01-28,16.662,16.662,15.855,16.236,55135,0
2010-01-29,16.264,16.488,15.675,15.729,103309,0
2010-02-01,15.765,16.307,15.729,16.119,46903,0
2010-02-02,16.173,16.362,15.947,16.236,79176,0
2010-02-03,15.973,16.588,15.939,16.579,103549,0
2010-02-04,16.506,17.33,16.463,17.086,256731,0
2010-02-05,17.213,17.51,16.741,17.302,211367,0
2010-02-08,17.338,17.591,17.022,17.365,92576,0
2010-02-09,17.609,18.54,17.338,18.441,132475,0
2010-02-10,18.423,19.198,17.952,18.704,167511,0
2010-02-11,18.648,18.668,18.061,18.602,69931,0
2010-02-12,18.423,18.738,18.25,18.522,136121,0
2010-02-16,18.46,18.974,17.672,17.754,167815,0
2010-02-17,17.889,18.277,17.538,17.691,243687,0
2010-02-18,17.727,18.668,17.52,18.64,315786,0
2010-02-19,18.676,19.235,18.54,18.856,222692,0
2010-02-22,18.99,20.255,18.99,19.867,192605,0
2010-02-23,19.779,20.554,19.751,19.787,229207,0
2010-02-24,19.922,19.932,19.533,19.733,107862,0
2010-02-25,19.407,19.497,19.198,19.371,154182,0
2010-02-26,19.454,19.84,19.093,19.596,86180,0
2010-03-01,19.769,20.238,19.769,19.986,148833,0
2010-03-02,19.959,20.255,19.904,20.167,153151,0
2010-03-03,20.167,20.319,19.922,20.202,143583,0
2010-03-04,20.319,20.98,20.167,20.718,146966,0
2010-03-05,20.79,20.87,20.357,20.636,183161,0
2010-03-08,20.564,21.295,20.564,21.188,187278,0
2010-03-09,21.132,21.142,20.238,20.282,153216,0
2010-03-10,20.229,20.601,20.057,20.212,156483,0
2010-03-11,20.048,20.339,19.858,20.31,65455,0
2010-03-12,20.347,20.394,19.858,20.394,133531,0
2010-03-15,20.291,20.518,20.212,20.518,92040,0
2010-03-16,20.546,20.626,20.022,20.456,54763,0
2010-03-17,20.446,20.708,20.139,20.265,113352,0
2010-03-18,20.167,20.375,19.831,19.858,67531,0
2010-03-19,19.913,20.03,18.928,19.093,155159,0
2010-03-22,18.856,19.561,18.756,19.533,96772,0
2010-03-23,19.571,20.012,19.308,19.913,90310,0
2010-03-24,19.742,19.742,18.937,19.137,119447,0
2010-03-25,19.316,19.497,18.783,18.875,80674,0
2010-03-26,18.912,19.074,18.187,18.593,105459,0
2010-03-29,18.686,18.686,18.367,18.602,37800,0
2010-03-30,18.574,18.686,18.333,18.611,47828,0
2010-03-31,18.477,19.074,18.333,18.62,102567,0
2010-04-01,18.764,19.198,18.721,19.046,83232,0
2010-04-05,19.154,19.524,18.829,19.388,83159,0
2010-04-06,19.308,19.543,18.875,19.48,76840,0
2010-04-07,19.398,20.057,19.083,20.03,123782,0
2010-04-08,19.885,20.583,19.571,20.564,239749,0
2010-04-09,20.663,21.846,20.663,21.268,303105,0
2010-04-12,21.412,21.476,21.077,21.277,123914,0
2010-04-13,21.323,21.766,21.206,21.576,225888,0
2010-04-14,21.648,22.2,21.557,22.107,174720,0
2010-04-15,22.035,22.252,21.856,21.937,120414,0
2010-04-16,21.738,21.91,21.105,21.576,99803,0
2010-04-19,21.522,21.648,20.601,21.603,146931,0
2010-04-20,21.63,21.711,21.277,21.603,147386,0
2010-04-21,21.648,22.192,21.448,22.018,198224,0
2010-04-22,21.801,22.01,20.654,21.359,270994,0
2010-04-23,21.448,22.524,21.151,22.462,184802,0
2010-04-26,22.514,23.763,22.495,23.211,248719,0
2010-04-27,23.03,23.129,22.001,22.145,260356,0
2010-04-28,22.252,22.443,21.965,22.173,207563,0
2010-04-29,22.334,22.849,22.288,22.84,255701,0
2010-04-30,22.913,22.913,21.621,21.693,152506,0
2010-05-03,22.21,22.21,19.678,20.194,526476,0
2010-05-04,19.894,19.894,19.189,19.552,322355,0
2010-05-05,19.336,19.941,19.046,19.074,363141,0
2010-05-06,18.98,19.605,18.015,18.306,263861,0
2010-05-07,18.277,18.53,17.22,17.41,323098,0
2010-05-10,18.513,19.733,18.296,19.678,193067,0
2010-05-11,19.38,20.238,19.128,19.867,195319,0
2010-05-12,19.959,20.282,19.596,20.121,183860,0
2010-05-13,19.994,19.994,19.074,19.488,192817,0
2010-05-14,19.281,19.959,18.928,19.769,234829,0
2010-05-17,19.84,20.339,18.919,19.812,235007,0
2010-05-18,20.202,20.508,18.63,18.82,196619,0
2010-05-19,18.764,18.847,17.754,18.169,251688,0
2010-05-20,17.816,18.747,17.32,17.881,334446,0
2010-05-21,17.761,18.556,17.599,18.169,238244,0
2010-05-24,18.277,18.884,17.771,18.097,214152,0
2010-05-25,17.618,18.413,16.994,18.195,288898,0
2010-05-26,18.259,19.426,18.161,18.451,289138,0
2010-05-27,18.937,19.38,18.593,19.371,186897,0
2010-05-28,19.326,19.326,18.333,18.549,142099,0
2010-06-01,18.259,18.469,17.213,17.22,243550,0
2010-06-02,17.275,18.359,17.049,18.25,280850,0
2010-06-03,18.451,18.792,17.971,18.62,191388,0
2010-06-04,18.097,18.34,17.022,17.122,177852,0
2010-06-07,17.157,17.33,16.299,16.362,150687,0
2010-06-08,16.426,16.688,15.902,16.642,223896,0
2010-06-09,16.823,17.002,16.398,16.57,289219,0
2010-06-10,16.896,17.022,16.335,16.688,180800,0
2010-06-11,16.29,17.022,16.281,16.958,115382,0
2010-06-14,17.185,17.644,16.984,17.076,108929,0
2010-06-15,17.256,17.599,16.886,17.501,210269,0
2010-06-16,17.284,17.447,17.04,17.122,156143,0
2010-06-17,17.086,17.246,16.551,17.076,84503,0
2010-06-18,17.086,17.284,16.914,17.22,129461,0
2010-06-21,17.474,17.581,16.931,17.113,97722,0
2010-06-22,17.157,17.456,16.786,16.814,157400,0
2010-06-23,16.914,17.899,16.768,17.844,182684,0
2010-06-24,17.664,18.423,17.437,17.736,163707,0
2010-06-25,17.771,19.119,17.599,18.801,529131,0
2010-06-28,18.783,19.074,18.268,18.367,176668,0
2010-06-29,17.952,18.079,16.551,16.778,267886,0
2010-06-30,16.795,17.853,16.607,17.086,205721,0
2010-07-01,17.067,17.166,16.236,16.732,255827,0
2010-07-02,16.852,16.852,15.921,16.163,100923,0
2010-07-06,16.398,16.634,15.124,15.269,182448,0
2010-07-07,15.333,16.136,15.278,16.063,139176,0
2010-07-08,16.281,16.445,15.811,16.281,132344,0
2010-07-09,16.299,17.213,16.1,17.175,186491,0
2010-07-12,17.067,17.275,16.371,16.652,99565,0
2010-07-13,16.931,17.618,16.768,17.456,197850,0
2010-07-14,17.338,17.581,17.086,17.365,123240,0
2010-07-15,17.348,17.356,16.75,17.059,113683,0
2010-07-16,17.086,17.501,16.055,16.127,151549,0
2010-07-19,16.136,16.272,15.595,16.163,50423,0
2010-07-20,15.902,16.975,15.775,16.914,99983,0
2010-07-21,17.086,17.246,16.272,16.29,95240,0
2010-07-22,16.551,17.059,16.534,16.896,113313,0
2010-07-23,16.759,17.771,16.524,17.701,85852,0
2010-07-26,17.844,18.376,17.844,18.359,108842,0
2010-07-27,18.54,18.583,17.581,17.682,105545,0
2010-07-28,17.599,17.881,17.33,17.834,111446,0
2010-07-29,17.917,18.178,17.22,17.682,103577,0
2010-07-30,17.356,18.126,17.067,17.872,154856,0
2010-08-02,18.792,18.937,18.395,18.648,270698,0
2010-08-03,18.495,19.018,18.07,18.593,140593,0
2010-08-04,18.764,19.083,18.54,18.602,109968,0
2010-08-05,18.385,18.811,18.107,18.195,98699,0
2010-08-06,17.844,18.232,17.401,17.872,116559,0
2010-08-09,18.107,18.259,17.591,18.161,117899,0
2010-08-10,17.872,17.872,17.166,17.52,155927,0
2010-08-11,16.924,17.059,16.417,16.57,163855,0
2010-08-12,16.236,16.662,16.236,16.38,144351,0
2010-08-13,16.272,16.38,15.748,16.045,212777,0
2010-08-16,15.965,16.679,15.811,16.307,127255,0
2010-08-17,16.551,16.994,16.417,16.768,181006,0
2010-08-18,16.795,17.356,16.615,16.842,94527,0
2010-08-19,16.714,16.879,15.992,16.063,171240,0
2010-08-20,15.982,16.488,15.775,16.435,241778,0
2010-08-23,17.654,17.816,17.302,17.33,209541,0
2010-08-24,16.975,17.538,16.886,17.185,311861,0
2010-08-25,17.04,17.997,16.984,17.952,173107,0
2010-08-26,18.042,18.223,17.437,17.528,188960,0
2010-08-27,17.71,18.286,17.447,18.232,95092,0
2010-08-30,18.061,18.061,16.994,17.031,95069,0
2010-08-31,17.076,17.528,16.994,17.284,161617,0
2010-09-01,17.618,18.215,17.32,18.187,122292,0
2010-09-02,18.015,18.495,17.881,18.232,105650,0
2010-09-03,18.556,19.189,18.395,18.912,78262,0
2010-09-07,18.884,18.884,18.413,18.566,84823,0
2010-09-08,18.566,18.893,18.34,18.64,89717,0
2010-09-09,18.99,18.99,18.46,18.566,60211,0
2010-09-10,18.62,18.884,18.268,18.668,67884,0
2010-09-13,18.856,19.822,18.801,19.742,68453,0
2010-09-14,19.614,19.724,18.097,18.161,138480,0
2010-09-15,18.024,18.042,17.429,17.691,173606,0
2010-09-16,17.599,17.771,17.094,17.42,111229,0
2010-09-17,17.599,17.654,17.166,17.33,87428,0
2010-09-20,17.348,17.727,17.166,17.591,138635,0
2010-09-21,17.52,17.538,17.166,17.246,166855,0
2010-09-22,17.185,17.691,17.166,17.644,127590,0
2010-09-23,17.42,18.259,17.32,17.844,129716,0
2010-09-24,18.178,18.451,18.015,18.34,83030,0
2010-09-27,18.404,18.63,18.161,18.477,76961,0
2010-09-28,18.583,18.602,17.754,18.25,292592,0
2010-09-29,18.277,19.344,18.169,19.226,136733,0
2010-09-30,19.362,19.426,18.63,18.847,105083,0
2010-10-01,19.119,19.119,18.504,18.946,77111,0
2010-10-04,18.82,18.946,18.296,18.486,52649,0
2010-10-05,18.764,19.779,18.495,19.58,96130,0
2010-10-06,19.497,19.724,19.208,19.398,82141,0
2010-10-07,19.614,19.661,18.964,19.055,41968,0
2010-10-08,19.018,19.769,18.884,19.605,52934,0
2010-10-11,19.623,19.761,19.308,19.326,47086,0
2010-10-12,19.198,19.371,18.747,19.29,54665,0
2010-10-13,19.388,19.994,19.145,19.769,69386,0
2010-10-14,19.831,20.329,19.715,20.057,57286,0
2010-10-15,20.339,20.574,19.471,19.48,60861,0
2010-10-18,19.596,20.03,19.163,19.867,65714,0
2010-10-19,19.454,20.004,19.263,19.454,82489,0
2010-10-20,19.643,19.913,19.426,19.678,66061,0
2010-10-21,19.858,20.176,18.829,19.29,89618,0
2010-10-22,19.344,20.101,19.336,20.048,81516,0
2010-10-25,20.194,20.464,19.705,19.822,160133,0
2010-10-26,19.623,19.794,19.235,19.316,86354,0
2010-10-27,19.18,19.505,18.928,19.444,64937,0
2010-10-28,19.715,19.913,19.137,19.226,62824,0
2010-10-29,18.98,19.444,18.946,19.036,102251,0
2010-11-01,18.469,18.583,17.213,17.636,219042,0
2010-11-02,17.862,18.051,17.51,17.853,116024,0
2010-11-03,17.816,18.005,17.492,17.971,83173,0
2010-11-04,18.34,18.919,18.277,18.903,97482,0
2010-11-05,18.829,18.98,18.451,18.556,72851,0
2010-11-08,18.451,18.903,18.178,18.241,83614,0
2010-11-09,18.268,18.268,17.618,17.691,74166,0
2010-11-10,17.816,18.46,17.618,18.413,74144,0
2010-11-11,18.134,18.441,18.061,18.268,24183,0
2010-11-12,17.997,18.205,17.816,17.844,49603,0
2010-11-15,17.908,18.117,17.682,17.781,41212,0
2010-11-16,17.682,17.997,17.528,17.971,162815,0
2010-11-17,18.015,18.051,17.761,17.926,72408,0
2010-11-18,18.169,18.747,18.07,18.477,68288,0
2010-11-19,18.513,18.792,18.296,18.704,79018,0
2010-11-22,18.64,18.668,18.107,18.574,39255,0
2010-11-23,18.376,18.376,18.005,18.34,40635,0
2010-11-24,18.574,19.407,18.574,19.388,58176,0
2010-11-26,19.145,19.226,18.847,19.128,21969,0
2010-11-29,18.919,19.018,18.522,18.875,74418,0
2010-11-30,18.713,18.783,18.161,18.25,194664,0
2010-12-01,18.704,19.046,18.62,18.919,92535,0
2010-12-02,19.154,19.922,18.974,19.733,99840,0
2010-12-03,19.614,20.057,19.48,19.986,57476,0
2010-12-06,19.904,20.004,19.688,19.761,80679,0
2010-12-07,20.075,20.202,19.696,19.84,96266,0
2010-12-08,19.877,20.229,19.812,20.167,58511,0
2010-12-09,20.329,20.592,20.111,20.301,49449,0
2010-12-10,20.394,20.753,20.075,20.673,59749,0
2010-12-13,20.771,20.962,20.546,20.574,39824,0
2010-12-14,20.69,20.972,20.69,20.699,64393,0
2010-12-15,20.953,21.268,20.663,21.151,113275,0
2010-12-16,19.894,20.176,19.326,20.121,126535,0
2010-12-17,20.148,20.508,20.03,20.508,128817,0
2010-12-20,20.546,21.125,20.418,20.735,94580,0
2010-12-21,20.825,21.249,20.663,21.241,72879,0
2010-12-22,21.295,21.711,21.178,21.63,71012,0
2010-12-23,21.711,21.794,21.188,21.268,31574,0
2010-12-27,21.16,21.811,21.16,21.648,28846,0
2010-12-28,21.585,21.702,21.105,21.223,99549,0
2010-12-29,21.35,21.359,20.988,21.206,37318,0
2010-12-30,21.105,21.711,21.105,21.233,37674,0
2010-12-31,21.206,21.223,20.436,20.527,57402,0
2011-01-03,20.843,21.567,20.763,21.258,42369,0
2011-01-04,21.333,21.333,19.994,20.282,67328,0
2011-01-05,20.238,20.771,20.101,20.554,85865,0
2011-01-06,20.518,20.916,20.418,20.69,113064,0
2011-01-07,20.663,20.663,19.761,20.375,61892,0
2011-01-10,20.075,20.472,19.85,20.428,39446,0
2011-01-11,20.518,20.727,20.022,20.167,68964,0
2011-01-12,20.238,20.861,20.148,20.673,106418,0
2011-01-13,20.609,20.609,20.101,20.301,41793,0
2011-01-14,20.212,20.798,20.121,20.708,39832,0
2011-01-18,20.564,20.626,20.075,20.592,66529,0
2011-01-19,20.527,20.527,19.831,19.969,68142,0
2011-01-20,19.904,20.329,19.877,20.194,69329,0
2011-01-21,20.255,20.436,20.148,20.273,98320,0
2011-01-24,20.339,20.87,20.229,20.825,66731,0
2011-01-25,20.609,21.033,20.601,21.025,77223,0
2011-01-26,21.105,22.315,21.05,21.666,79535,0
2011-01-27,21.567,21.801,21.268,21.729,66610,0
2011-01-28,21.711,21.729,20.962,20.998,103644,0
2011-01-31,21.215,21.639,21.169,21.342,57621,0
2011-02-01,21.693,22.288,21.585,21.937,55157,0
2011-02-02,21.819,21.956,21.295,21.342,52919,0
2011-02-03,21.258,21.258,20.654,20.953,47528,0
2011-02-04,20.972,21.05,20.481,20.564,25684,0
2011-02-07,20.527,21.006,20.527,20.718,83894,0
2011-02-08,20.645,20.834,20.508,20.834,26173,0
2011-02-09,20.763,20.944,20.673,20.753,38274,0
2011-02-10,20.592,20.988,20.546,20.763,30644,0
2011-02-11,20.626,21.295,20.626,21.277,26724,0
2011-02-14,21.233,21.539,20.88,20.916,44872,0
2011-02-15,21.801,23.952,20.998,21.097,338464,0
2011-02-16,21.277,21.63,21.006,21.567,80457,0
2011-02-18,21.683,21.819,21.466,21.613,59393,0
2011-02-22,21.333,21.476,20.825,20.834,68413,0
2011-02-23,20.798,20.87,20.075,20.101,65097,0
2011-02-24,20.148,20.481,20.067,20.385,66917,0
2011-02-25,20.481,21.151,20.481,21.142,57845,0
2011-02-28,21.233,21.277,20.654,20.898,65421,0
2011-03-01,20.988,21.142,20.481,20.609,73686,0
2011-03-02,20.564,20.98,20.282,20.87,73784,0
2011-03-03,21.142,21.549,21.097,21.549,130462,0
2011-03-04,21.539,21.539,21.125,21.466,69681,0
2011-03-07,21.466,21.512,20.673,21.077,93658,0
2011-03-08,21.059,21.956,20.925,21.648,116218,0
2011-03-09,21.539,22.099,21.223,21.557,136612,0
2011-03-10,21.151,21.323,20.944,21.178,87763,0
2011-03-11,20.953,21.077,20.574,20.781,193399,0
2011-03-14,20.41,21.042,20.403,20.972,51277,0
2011-03-15,20.265,21.16,20.265,20.853,60006,0
2011-03-16,20.763,21.015,20.527,20.753,106969,0
2011-03-17,21.241,21.241,20.718,20.763,61658,0
2011-03-18,20.781,21.169,20.699,21.16,99238,0
2011-03-21,21.594,22.226,21.466,22.054,80960,0
2011-03-22,22.044,22.163,21.693,21.827,59652,0
2011-03-23,21.756,21.766,21.268,21.493,74595,0
2011-03-24,21.648,21.648,21.125,21.197,70444,0
2011-03-25,21.169,22.001,20.962,21.006,86350,0
2011-03-28,21.087,21.233,20.743,20.998,74949,0
2011-03-29,20.908,21.249,20.592,21.16,41192,0
2011-03-30,21.323,21.323,19.978,20.111,251077,0
2011-03-31,20.186,20.229,19.58,20.176,243250,0
2011-04-01,20.229,21.042,20.229,20.888,141335,0
2011-04-04,20.925,21.395,20.843,20.98,81737,0
2011-04-05,20.898,21.286,20.69,20.998,43595,0
2011-04-06,21.188,21.531,21.115,21.241,63550,0
2011-04-07,21.188,21.503,20.898,20.925,111259,0
2011-04-08,21.115,21.115,20.111,20.176,59570,0
2011-04-11,20.167,20.319,19.978,20.094,77400,0
2011-04-12,19.922,20.508,19.678,19.769,111493,0
2011-04-13,19.867,19.894,19.217,19.58,291308,0
2011-04-14,19.454,19.688,19.336,19.633,44229,0
2011-04-15,19.605,19.922,19.605,19.787,115900,0
2011-04-18,19.497,19.688,19.371,19.488,104427,0
2011-04-19,19.596,19.85,19.398,19.715,52629,0
2011-04-20,20.129,20.129,19.643,19.877,54044,0
2011-04-21,20.101,20.273,19.678,20.255,51550,0
2011-04-25,20.202,20.202,19.867,20.194,34478,0
2011-04-26,20.301,20.935,20.212,20.636,47763,0
2011-04-27,20.645,21.342,20.645,21.151,100899,0
2011-04-28,21.105,21.314,21.105,21.295,45503,0
2011-04-29,21.386,21.864,21.233,21.746,93275,0
2011-05-02,21.233,22.026,19.596,20.825,285090,0
2011-05-03,20.807,21.811,20.727,21.439,148022,0
2011-05-04,21.485,21.485,20.98,21.125,131504,0
2011-05-05,20.908,21.993,20.898,21.295,56683,0
2011-05-06,21.531,22.054,21.342,21.794,66294,0
2011-05-09,21.811,22.616,21.485,22.371,65261,0
2011-05-10,22.495,22.913,22.495,22.741,69849,0
2011-05-11,22.632,23.003,22.453,22.542,73443,0
2011-05-12,22.407,23.834,22.252,23.546,151223,0
2011-05-13,23.527,23.745,23.111,23.464,107016,0
2011-05-16,23.264,23.365,22.986,23.021,78210,0
2011-05-17,22.741,23.221,22.651,22.94,62977,0
2011-05-18,23.021,23.021,22.695,22.832,72851,0
2011-05-19,22.994,23.844,22.867,23.7,89704,0
2011-05-20,23.588,23.662,23.057,23.319,109088,0
2011-05-23,22.858,23.184,22.632,22.741,70312,0
2011-05-24,22.814,22.903,22.38,22.505,80663,0
2011-05-25,22.407,23.148,22.407,22.903,36804,0
2011-05-26,22.804,22.921,22.453,22.732,90862,0
2011-05-27,22.858,23.365,22.832,23.075,36193,0
2011-05-31,23.345,23.861,23.084,23.852,111765,0
2011-06-01,23.77,24.196,23.075,23.094,111607,0
2011-06-02,23.166,23.355,22.777,22.84,51119,0
2011-06-03,22.416,23.057,21.891,22.244,143975,0
2011-06-06,22.279,22.632,22.054,22.145,96438,0
2011-06-07,22.352,22.642,22.262,22.297,71566,0
2011-06-08,22.145,22.479,22.099,22.2,66554,0
2011-06-09,22.297,22.462,22.117,22.219,73142,0
2011-06-10,22.107,22.342,21.432,21.493,147136,0
2011-06-13,21.594,21.846,21.376,21.448,92732,0
2011-06-14,21.738,22.453,21.738,22.182,86554,0
2011-06-15,21.873,22.182,21.756,21.846,105268,0
2011-06-16,21.811,21.91,20.718,21.033,154724,0
2011-06-17,21.223,21.683,20.663,20.781,239984,0
2011-06-20,20.681,21.476,20.681,21.197,162700,0
2011-06-21,21.359,21.746,21.105,21.621,57260,0
2011-06-22,21.493,21.594,21.097,21.115,50905,0
2011-06-23,20.781,21.295,20.592,21.233,159679,0
2011-06-24,21.268,21.404,20.944,21.025,100656,0
2011-06-27,21.077,21.376,20.944,21.323,66593,0
2011-06-28,21.412,21.693,21.268,21.693,69306,0
2011-06-29,21.702,22.08,21.639,21.975,69496,0
2011-06-30,22.107,22.416,21.947,22.334,93032,0
2011-07-01,22.297,22.921,22.262,22.686,74967,0
2011-07-05,22.632,22.723,21.891,22.288,90109,0
2011-07-06,22.315,22.777,22.219,22.632,97933,0
2011-07-07,22.877,23.355,22.759,22.967,62083,0
2011-07-08,22.58,22.823,22.236,22.695,69806,0
2011-07-11,22.371,22.921,22.071,22.219,151796,0
2011-07-12,22.117,22.453,21.746,21.774,111817,0
2011-07-13,21.984,22.315,21.512,21.639,154710,0
2011-07-14,21.63,21.683,20.798,21.142,91521,0
2011-07-15,21.206,21.314,21.025,21.233,97592,0
2011-07-18,21.042,21.223,20.499,20.626,122191,0
2011-07-19,20.88,21.493,20.88,21.458,91913,0
2011-07-20,21.458,21.512,21.16,21.342,24463,0
2011-07-21,21.493,22.09,21.422,22.001,70584,0
2011-07-22,21.928,21.928,21.522,21.613,40336,0
2011-07-25,21.241,21.512,20.87,20.908,63720,0
2011-07-26,20.916,20.998,20.03,20.084,87514,0
2011-07-27,19.969,19.969,19.171,19.308,104189,0
2011-07-28,19.281,20.004,19.171,19.253,103122,0
2011-07-29,18.912,19.308,18.773,19.244,149203,0
2011-08-01,19.198,19.244,17.33,18.07,194269,0
2011-08-02,17.952,18.134,17.31,17.474,185587,0
2011-08-03,17.42,17.917,16.967,17.501,245976,0
2011-08-04,17.23,17.23,16.579,16.579,167016,0
2011-08-05,16.823,17.563,16.055,16.87,206651,0
2011-08-08,15.939,16.905,15.803,15.883,308148,0
2011-08-09,16.29,17.618,15.965,17.572,313831,0
2011-08-10,16.949,17.22,16.624,16.941,367208,0
2011-08-11,16.984,18.152,16.984,17.781,173302,0
2011-08-12,17.971,18.107,17.193,17.528,158562,0
2011-08-15,17.727,17.988,17.32,17.745,34836,0
2011-08-16,17.42,17.581,17.049,17.086,180040,0
2011-08-17,17.22,17.302,16.732,16.931,108933,0
2011-08-18,16.281,16.624,16.163,16.38,246228,0
2011-08-19,16.072,16.579,16.063,16.082,209322,0
2011-08-22,16.57,16.607,15.965,16.255,111999,0
2011-08-23,16.316,16.896,16.217,16.886,124558,0
2011-08-24,16.896,17.338,16.597,17.086,131084,0
2011-08-25,17.31,17.365,16.454,16.759,77905,0
2011-08-26,16.607,17.293,16.497,17.246,51757,0
2011-08-29,17.501,18.522,17.41,18.495,82706,0
2011-08-30,18.385,18.423,17.825,17.997,114181,0
2011-08-31,18.134,18.385,17.754,17.988,70911,0
2011-09-01,18.024,18.413,17.203,17.33,91732,0
2011-09-02,16.759,16.958,16.714,16.75,116109,0
2011-09-06,16.264,17.392,16.1,17.284,125667,0
2011-09-07,17.556,18.126,17.456,18.097,105597,0
2011-09-08,17.908,18.232,17.528,17.563,92553,0
2011-09-09,17.302,17.356,16.741,16.975,90313,0
2011-09-12,16.671,17.185,16.671,17.086,79874,0
2011-09-13,17.122,17.23,16.823,17.203,89014,0
2011-09-14,17.32,17.926,16.886,17.644,91623,0
2011-09-15,17.908,18.268,17.761,18.268,67135,0
2011-09-16,18.359,18.413,17.872,18.042,127552,0
2011-09-19,17.691,17.988,17.437,17.816,53177,0
2011-09-20,17.908,18.089,17.52,17.572,86723,0
2011-09-21,17.528,17.754,16.842,16.924,87065,0
2011-09-22,16.246,17.41,16.236,17.203,250382,0
2011-09-23,17.203,17.736,17.094,17.239,108196,0
2011-09-26,17.465,17.745,17.067,17.672,90485,0
2011-09-27,18.07,18.946,17.978,18.232,112619,0
2011-09-28,18.232,18.277,17.059,17.094,151046,0
2011-09-29,17.52,18.413,17.51,18.385,139381,0
2011-09-30,18.107,18.847,17.997,18.051,127056,0
2011-10-03,17.926,18.522,17.094,17.113,130978,0
2011-10-04,17.031,19.724,17.031,19.48,143000,0
2011-10-05,19.454,19.779,19.083,19.344,71599,0
2011-10-06,19.344,20.167,19.189,19.787,133581,0
2011-10-07,19.932,19.932,18.875,19.036,68939,0
2011-10-10,19.533,19.986,19.344,19.969,88052,0
2011-10-11,19.724,20.339,19.605,20.139,61497,0
2011-10-12,20.246,20.564,20.084,20.347,77922,0
2011-10-13,20.167,20.699,20.167,20.554,37431,0
2011-10-14,20.798,20.861,19.877,20.057,128897,0
2011-10-17,19.877,19.877,19.416,19.515,130471,0
2011-10-18,19.561,20.375,19.29,20.186,144075,0
2011-10-19,20.121,20.527,19.812,19.978,52345,0
2011-10-20,19.994,20.048,19.208,20.048,32290,0
2011-10-21,20.347,20.699,20.158,20.673,56594,0
2011-10-24,20.781,21.648,20.673,21.594,63127,0
2011-10-25,21.333,21.567,20.888,21.215,94369,0
2011-10-26,21.666,21.846,20.888,21.702,64082,0
2011-10-27,22.588,23.518,22.495,23.382,154826,0
2011-10-28,23.184,23.598,22.686,22.823,106812,0
2011-10-31,22.487,22.606,21.639,21.711,97328,0
2011-11-01,20.798,21.549,20.727,21.439,117042,0
2011-11-02,21.458,21.549,20.202,20.699,191607,0
2011-11-03,20.944,20.944,20.186,20.645,127959,0
2011-11-04,20.436,20.888,20.385,20.735,57023,0
2011-11-07,20.654,20.743,19.978,20.708,118689,0
2011-11-08,20.825,21.249,20.436,21.142,110551,0
2011-11-09,20.708,20.735,19.986,20.012,92101,0
2011-11-10,20.319,20.843,20.202,20.592,56917,0
2011-11-11,20.753,21.333,20.718,21.249,67533,0
2011-11-14,21.233,21.258,20.69,20.935,68776,0
2011-11-15,20.843,21.314,20.499,21.197,49358,0
2011-11-16,20.988,21.188,20.255,20.291,78419,0
2011-11-17,20.238,20.508,19.189,19.426,129786,0
2011-11-18,19.505,20.03,19.38,19.804,121724,0
2011-11-21,19.552,19.552,19.154,19.189,65844,0
2011-11-22,19.189,19.29,18.837,18.893,78030,0
2011-11-23,18.704,18.783,18.306,18.324,80550,0
2011-11-25,18.268,18.566,17.988,18.015,52077,0
2011-11-28,18.721,19.083,18.54,18.974,115129,0
2011-11-29,18.98,19.189,18.593,18.811,68947,0
2011-11-30,19.643,20.101,19.336,19.605,309419,0
2011-12-01,19.454,19.978,19.38,19.552,78096,0
2011-12-02,19.822,20.339,19.678,19.858,70678,0
2011-12-05,20.229,20.626,19.969,20.194,57731,0
2011-12-06,20.148,20.301,19.95,20.022,80101,0
2011-12-07,19.904,20.743,19.705,20.574,50552,0
2011-12-08,20.357,20.357,19.894,20.084,71932,0
2011-12-09,20.167,20.944,20.167,20.798,77816,0
2011-12-12,20.546,20.609,20.167,20.546,63482,0
2011-12-13,20.699,21.006,20.339,20.464,199384,0
2011-12-14,20.319,20.69,20.067,20.238,231225,0
2011-12-15,20.481,20.98,20.418,20.843,96618,0
2011-12-16,20.972,21.837,20.908,21.549,451530,0
2011-12-19,21.683,21.965,21.503,21.683,144230,0
2011-12-20,22.044,22.288,21.901,22.127,215194,0
2011-12-21,22.044,22.57,21.864,22.469,181596,0
2011-12-22,22.505,22.814,22.315,22.39,66245,0
2011-12-23,22.487,22.814,22.324,22.796,51657,0
2011-12-27,22.796,22.814,22.462,22.796,37181,0
2011-12-28,22.814,22.814,21.975,22.018,54025,0
2011-12-29,22.127,22.642,22.099,22.542,95434,0
2011-12-30,22.453,22.814,22.163,22.163,119919,0
2012-01-03,22.588,22.913,22.279,22.407,86241,0
2012-01-04,22.262,22.469,22.09,22.307,96765,0
2012-01-05,22.154,22.787,21.901,22.588,152312,0
2012-01-06,22.542,22.877,22.479,22.677,169626,0
2012-01-09,22.686,22.686,22.342,22.495,110051,0
2012-01-10,22.84,22.921,22.598,22.695,68966,0
2012-01-11,22.588,22.759,22.469,22.524,77779,0
2012-01-12,22.514,22.704,22.315,22.616,57844,0
2012-01-13,22.297,22.552,22.279,22.434,31326,0
2012-01-17,22.625,22.669,22.154,22.288,56406,0
2012-01-18,22.324,22.616,22.219,22.588,38309,0
2012-01-19,22.588,22.732,22.099,22.407,46336,0
2012-01-20,22.443,22.487,22.279,22.334,53320,0
2012-01-23,22.315,22.659,22.297,22.352,96237,0
2012-01-24,22.219,22.749,22.219,22.57,70667,0
2012-01-25,22.39,22.695,22.279,22.625,106694,0
2012-01-26,22.823,23.4,22.749,23.292,145750,0
2012-01-27,23.248,23.726,23.157,23.644,52280,0
2012-01-30,23.328,23.763,23.121,23.51,63091,0
2012-01-31,23.644,23.745,23.4,23.464,102083,0
2012-02-01,23.501,23.969,23.483,23.897,109920,0
2012-02-02,23.917,24.756,23.917,24.504,100742,0
2012-02-03,24.856,25.037,24.276,24.675,155523,0
2012-02-06,24.538,24.683,24.033,24.168,134827,0
2012-02-07,24.115,24.285,24.006,24.041,106528,0
2012-02-08,24.041,24.657,24.041,24.375,91210,0
2012-02-09,24.295,24.45,24.013,24.422,39432,0
2012-02-10,24.168,24.357,23.952,23.979,62811,0
2012-02-13,24.394,26.21,24.187,25.949,144355,0
2012-02-14,25.822,26.093,25.605,26.084,106963,0
2012-02-15,26.11,26.798,25.839,25.93,105488,0
2012-02-16,26.012,27.233,25.94,26.96,130013,0
2012-02-17,27.051,27.242,26.726,26.816,45740,0
2012-02-21,26.833,26.915,26.29,26.318,48753,0
2012-02-22,26.21,26.508,25.876,25.902,42405,0
2012-02-23,26.029,26.137,25.83,26.102,77625,0
2012-02-24,26.019,26.401,25.802,25.848,45310,0
2012-02-27,25.307,25.848,24.873,25.633,42357,0
2012-02-28,25.669,25.848,25.037,25.235,71228,0
2012-02-29,25.288,25.497,24.675,24.756,132454,0
2012-03-01,24.873,25.397,24.639,24.657,52766,0
2012-03-02,24.792,24.792,23.68,23.87,72562,0
2012-03-05,23.816,24.142,23.564,24.059,41739,0
2012-03-06,23.754,24.013,23.338,23.455,61015,0
2012-03-07,23.473,24.033,23.409,23.934,57494,0
2012-03-08,24.205,24.441,23.952,24.385,60478,0
2012-03-09,24.331,25.217,24.205,24.639,49831,0
2012-03-12,24.72,24.729,24.323,24.476,27897,0
2012-03-13,24.729,25.786,24.564,25.732,105906,0
2012-03-14,25.623,26.375,25.334,25.407,67399,0
2012-03-15,25.361,25.523,25,25.514,62891,0
2012-03-16,25.523,25.523,24.919,25.316,101157,0
2012-03-19,25.217,25.751,25.126,25.452,52139,0
2012-03-20,25.162,25.162,24.675,25.027,40132,0
2012-03-21,25.126,25.126,24.729,24.782,60654,0
2012-03-22,24.422,24.466,23.273,23.428,186282,0
2012-03-23,23.501,23.806,22.84,23.77,105444,0
2012-03-26,24.134,24.529,23.96,24.314,45463,0
2012-03-27,24.375,25.134,24.375,24.747,80000,0
2012-03-28,24.729,24.738,24.257,24.639,73669,0
2012-03-29,24.441,24.838,24.285,24.71,47374,0
2012-03-30,24.864,25,24.555,24.675,76618,0
2012-04-02,24.529,25.435,24.45,25.407,77700,0
2012-04-03,25.279,25.47,24.936,25.064,57812,0
2012-04-04,24.675,24.792,24.574,24.729,72675,0
2012-04-05,24.63,24.891,24.602,24.747,13857,0
2012-04-09,24.357,24.495,24.115,24.285,64562,0
2012-04-10,24.276,24.276,23.31,23.492,74105,0
2012-04-11,23.788,24.241,23.69,24.205,61680,0
2012-04-12,24.151,24.773,24.151,24.666,43678,0
2012-04-13,24.495,24.495,24.087,24.187,56194,0
2012-04-16,24.331,24.936,24.168,24.63,33316,0
2012-04-17,24.883,25.462,24.883,25.01,50962,0
2012-04-18,24.909,24.909,24.357,24.649,36608,0
2012-04-19,24.649,24.747,24.196,24.476,56686,0
2012-04-20,24.8,25.117,24.649,24.82,62400,0
2012-04-23,24.347,24.486,23.788,23.917,86996,0
2012-04-24,23.907,24.285,23.572,24.285,72231,0
2012-04-25,24.683,25.134,24.649,25.1,65118,0
2012-04-26,25.027,25.93,24.945,25.76,105029,0
2012-04-27,25.93,27.149,25.93,27.122,132823,0
2012-04-30,27.016,27.105,26.327,26.905,141274,0
2012-05-01,26.87,27.602,26.102,26.11,109265,0
2012-05-02,25.839,26.119,25.587,26.102,120280,0
2012-05-03,26.003,26.49,25.876,26.202,139970,0
2012-05-04,26.102,26.274,25.134,25.523,149182,0
2012-05-07,25.452,25.986,25.298,25.361,117472,0
2012-05-08,25.126,25.587,25.073,25.397,127284,0
2012-05-09,25.017,25.334,24.81,25.073,156910,0
2012-05-10,25.279,25.279,24.909,24.936,231619,0
2012-05-11,24.703,24.883,24.347,24.513,130851,0
2012-05-14,24.224,24.357,23.88,23.934,144257,0
2012-05-15,23.834,24.486,23.834,24.251,64768,0
2012-05-16,24.276,24.394,23.907,23.943,35308,0
2012-05-17,24.033,24.033,23.248,23.338,100716,0
2012-05-18,23.328,23.718,23.301,23.564,236316,0
2012-05-21,23.653,24.267,23.437,23.77,92629,0
2012-05-22,23.726,24.357,23.644,23.925,128682,0
2012-05-23,23.68,24.267,23.546,24.159,68960,0
2012-05-24,24.142,24.142,23.483,24.05,95747,0
2012-05-25,24.078,24.187,23.726,23.861,82233,0
2012-05-29,24.168,24.495,23.952,24.323,75396,0
2012-05-30,24.006,24.033,23.581,23.763,78493,0
2012-05-31,23.763,24.159,23.492,23.988,172036,0
2012-06-01,23.338,23.626,23.338,23.483,195085,0
2012-06-04,23.672,23.934,23.319,23.907,114611,0
2012-06-05,23.635,23.952,23.455,23.726,76888,0
2012-06-06,23.917,24.413,23.917,24.375,62370,0
2012-06-07,24.71,24.864,24.314,24.331,45653,0
2012-06-08,24.196,24.927,23.834,24.8,49208,0
2012-06-11,25.126,25.198,24.367,24.441,123344,0
2012-06-12,24.649,24.856,24.394,24.639,77138,0
2012-06-13,24.574,24.756,24.214,24.404,83845,0
2012-06-14,24.513,24.8,24.276,24.574,47711,0
2012-06-15,24.63,24.99,24.413,24.909,137419,0
2012-06-18,24.657,25.045,24.538,24.602,48740,0
2012-06-19,24.747,25.1,24.693,24.81,101082,0
2012-06-20,24.883,24.919,24.504,24.683,35466,0
2012-06-21,24.592,24.592,24.006,24.178,103450,0
2012-06-22,24.367,24.584,24.142,24.394,143186,0
2012-06-25,24.013,24.267,23.763,24.069,30042,0
2012-06-26,24.125,24.159,23.644,23.96,25632,0
2012-06-27,24.069,24.486,24.023,24.367,33040,0
2012-06-28,24.106,24.331,23.581,24.097,40589,0
2012-06-29,24.666,25.288,24.584,25.162,54995,0
2012-07-02,25.316,25.514,24.829,25.47,53926,0
2012-07-03,25.388,26.075,25.334,25.977,37758,0
2012-07-05,25.902,26.247,25.902,26.11,17466,0
2012-07-06,25.794,26.119,25.794,25.958,25843,0
2012-07-09,25.876,26.102,25.614,26.057,59685,0
2012-07-10,26.29,26.29,25.633,25.894,48417,0
2012-07-11,25.968,25.968,24.106,24.251,113079,0
2012-07-12,24.041,24.521,23.635,24.486,89395,0
2012-07-13,24.547,25.559,24.547,25.444,40527,0
2012-07-16,25.288,25.532,24.883,25.198,36858,0
2012-07-17,25.334,25.614,25.017,25.388,25878,0
2012-07-18,25.397,26.066,25.397,25.848,40801,0
2012-07-19,26.075,26.075,25.425,25.444,25204,0
2012-07-20,25.171,25.171,24.792,24.847,53037,0
2012-07-23,24.413,25.09,24.347,24.856,32776,0
2012-07-24,25.017,25.017,24.602,24.756,61184,0
2012-07-25,24.936,24.936,23.644,23.77,41499,0
2012-07-26,24.196,24.611,24.006,24.547,58821,0
2012-07-27,24.72,25.633,24.72,25.478,53364,0
2012-07-30,25.452,25.452,24.357,24.394,37151,0
2012-07-31,24.323,24.564,24.196,24.267,40765,0
2012-08-01,24.347,24.413,23.328,23.328,58442,0
2012-08-02,22.804,23.87,22.588,23.788,73727,0
2012-08-03,24.257,26.282,24.241,26.102,85836,0
2012-08-06,26.093,26.119,25.769,25.822,66413,0
2012-08-07,26.019,26.87,25.812,26.147,253666,0
2012-08-08,25.912,26.437,25.912,26.427,53505,0
2012-08-09,26.437,26.645,26.11,26.237,29887,0
2012-08-10,26.184,26.481,26.119,26.365,34659,0
2012-08-13,26.375,26.375,25.541,26.157,37629,0
2012-08-14,26.375,26.375,26.012,26.057,122045,0
2012-08-15,25.986,26.535,25.958,26.498,52990,0
2012-08-16,26.681,26.681,26.075,26.636,76645,0
2012-08-17,26.609,26.778,26.454,26.626,74279,0
2012-08-20,26.716,26.87,26.247,26.427,38288,0
2012-08-21,26.508,26.979,26.157,26.318,56793,0
2012-08-22,26.327,26.401,25.723,26.175,80066,0
2012-08-23,26.202,26.401,25.802,25.986,20681,0
2012-08-24,26.066,26.454,25.93,26.057,75281,0
2012-08-27,26.166,26.636,25.94,26.202,52364,0
2012-08-28,26.129,26.464,26.084,26.184,81006,0
2012-08-29,26.21,26.355,26.102,26.265,75378,0
2012-08-30,26.137,26.274,26.066,26.147,33684,0
2012-08-31,26.337,26.392,26.093,26.175,107559,0
2012-09-04,26.21,26.337,25.65,26.202,65379,0
2012-09-05,26.202,26.256,25.986,26.157,129691,0
2012-09-06,26.401,26.472,26.102,26.202,161288,0
2012-09-07,26.11,26.365,26.11,26.237,197412,0
2012-09-10,26.237,26.29,26.012,26.202,174354,0
2012-09-11,26.194,26.753,26.184,26.688,87702,0
2012-09-12,26.726,26.915,26.517,26.654,38954,0
2012-09-13,26.618,26.788,26.274,26.654,187999,0
2012-09-14,26.778,27.095,26.609,26.879,320315,0
2012-09-17,26.843,26.915,26.581,26.862,146098,0
2012-09-18,26.778,27.105,26.517,27.105,210439,0
2012-09-19,27.105,27.149,26.97,27.105,183649,0
2012-09-20,26.979,27.149,26.96,27.087,226834,0
2012-09-21,27.205,27.367,26.951,27.329,268522,0
2012-09-24,27.224,27.881,27.224,27.881,235794,0
2012-09-25,28.009,28.227,27.728,27.801,324478,0
2012-09-26,27.809,27.936,26.87,27.105,152495,0
2012-09-27,27.44,27.565,27.095,27.412,249322,0
2012-09-28,27.233,27.737,27.087,27.295,218952,0
2012-10-01,27.375,27.584,27.122,27.52,377120,0
2012-10-02,27.746,27.973,27.467,27.829,98684,0
2012-10-03,28.009,28.805,27.926,28.749,145017,0
2012-10-04,28.966,28.966,28.398,28.768,88799,0
2012-10-05,28.876,29.247,28.749,29.174,118669,0
2012-10-08,29.094,29.408,28.731,29.345,102468,0
2012-10-09,29.335,29.417,28.713,28.895,213771,0
2012-10-10,28.921,28.966,28.541,28.695,56843,0
2012-10-11,28.885,28.966,28.332,28.505,185280,0
2012-10-12,28.514,28.55,28.28,28.478,101659,0
2012-10-15,28.505,28.695,28.332,28.695,132235,0
2012-10-16,28.805,28.821,28.497,28.749,111510,0
2012-10-17,28.686,29.257,28.615,29.137,143383,0
2012-10-18,29.002,29.002,28.596,28.749,77672,0
2012-10-19,28.488,28.488,27.991,28.217,93987,0
2012-10-22,28.209,28.379,27.918,28.379,87018,0
2012-10-23,28.035,28.306,27.855,28.288,63036,0
2012-10-24,28.323,28.433,27.946,28.125,84589,0
2012-10-25,28.235,28.398,27.837,28.398,110687,0
2012-10-26,28.323,28.332,28.009,28.332,74970,0
2012-10-31,28.28,28.632,28.217,28.615,163844,0
2012-11-01,28.56,28.929,28.56,28.912,217543,0
2012-11-02,29.056,29.056,28.379,28.622,188107,0
2012-11-05,28.632,29.335,28.323,29.166,154106,0
2012-11-06,29.345,30.837,29.11,29.752,524885,0
2012-11-07,29.39,29.39,28.695,28.975,174226,0
2012-11-08,29.011,29.056,28.271,28.306,117746,0
2012-11-09,28.098,28.632,27.872,28.46,167303,0
2012-11-12,28.541,28.695,27.964,28.035,60915,0
2012-11-13,27.791,28.379,27.718,28.115,84681,0
2012-11-14,28.115,28.115,27.149,27.295,145067,0
2012-11-15,27.177,27.295,26.726,26.923,77798,0
2012-11-16,26.852,27.068,26.392,26.988,99502,0
2012-11-19,27.105,27.63,26.896,27.556,147942,0
2012-11-20,27.357,27.926,27.295,27.9,84721,0
2012-11-21,27.983,29.219,27.773,28.831,148399,0
2012-11-23,28.912,29.21,28.388,29.137,87423,0
2012-11-26,29.084,29.761,28.759,29.761,163064,0
2012-11-27,29.335,30.203,28.921,29.51,223274,0
2012-11-28,29.363,29.643,29.029,29.544,91979,0
2012-11-29,29.717,30.303,29.174,29.436,133432,0
2012-11-30,29.535,29.535,29.192,29.326,123443,0
2012-12-03,29.454,29.588,28.622,28.731,171047,0
2012-12-04,28.811,28.975,28.425,28.876,150243,0
2012-12-05,28.912,29.047,27.657,27.684,302358,0
2012-12-06,25.977,26.743,25.641,26.636,308926,0
2012-12-07,26.905,27.357,26.888,27.251,124315,0
2012-12-10,27.233,27.475,27.007,27.394,117727,0
2012-12-11,27.556,27.855,27.547,27.809,173619,0
2012-12-12,27.973,28.089,27.64,27.781,98329,0
2012-12-13,27.737,27.9,27.384,27.52,80235,0
2012-12-14,27.431,28.009,27.357,27.881,92615,0
2012-12-17,27.872,28.541,27.846,28.541,180627,0
2012-12-18,28.531,29.283,28.46,29.128,216349,0
2012-12-19,29.102,29.52,29.029,29.301,173110,0
2012-12-20,29.464,30.312,29.192,30.106,284691,0
2012-12-21,29.743,30.041,29.482,29.906,488681,0
2012-12-24,29.995,30.078,29.743,29.805,114005,0
2012-12-26,29.814,29.824,29.183,29.265,64915,0
2012-12-27,29.274,29.283,28.858,29.174,107629,0
2012-12-28,29.002,29.02,28.695,28.749,79806,0
2012-12-31,28.731,29.257,28.686,29.137,113043,0
2013-01-02,29.916,30.287,29.861,30.167,123177,0
2013-01-03,30.133,30.484,29.824,30.383,92365,0
2013-01-04,30.62,30.719,30.421,30.429,84374,0
2013-01-07,30.34,30.34,30.023,30.123,41032,0
2013-01-08,30.195,30.331,29.925,30.167,81066,0
2013-01-09,30.213,30.503,30.159,30.267,77869,0
2013-01-10,30.303,30.303,29.951,30.167,80926,0
2013-01-11,30.503,31.742,30.503,31.206,263392,0
2013-01-14,31.197,32.028,31.089,31.451,213972,0
2013-01-15,31.307,31.777,31.307,31.442,170669,0
2013-01-16,31.262,31.406,31.136,31.324,56903,0
2013-01-17,31.55,32.028,31.487,31.857,239958,0
2013-01-18,32.01,32.579,31.966,32.462,165688,0
2013-01-22,32.39,32.507,32.075,32.147,233627,0
2013-01-23,32.138,32.264,31.966,32.12,215829,0
2013-01-24,32.172,33.448,32.172,33.376,219374,0
2013-01-25,33.547,33.61,33.222,33.529,264498,0
2013-01-28,33.482,33.648,33.241,33.412,141044,0
2013-01-29,33.43,33.809,33.366,33.565,96499,0
2013-01-30,33.537,33.673,32.886,33.024,107228,0
2013-01-31,32.886,33.25,32.806,33.084,86484,0
2013-02-01,33.241,33.62,33.015,33.185,89698,0
2013-02-04,32.841,33.093,31.921,32.019,200034,0
2013-02-05,32.354,33.259,32.346,33.069,173480,0
2013-02-06,32.96,33.241,32.607,32.969,145000,0
2013-02-07,33.033,33.648,32.634,33.302,138758,0
2013-02-08,33.357,33.889,33.294,33.773,209529,0
2013-02-11,33.773,33.773,33.203,33.52,100589,0
2013-02-12,33.583,34.712,33.302,34.261,194491,0
2013-02-13,34.397,34.847,33.664,34.422,288289,0
2013-02-14,34.315,34.776,34.315,34.666,80348,0
2013-02-15,34.812,35.056,34.657,34.758,134859,0
2013-02-19,34.884,35.073,34.596,34.939,150491,0
2013-02-20,34.333,34.902,31.974,32.39,392564,0
2013-02-21,32.4,32.752,32.093,32.363,150733,0
2013-02-22,32.517,33.015,32.372,32.979,215876,0
2013-02-25,33.232,33.285,32.192,32.218,255312,0
2013-02-26,32.617,32.996,32.12,32.527,352633,0
2013-02-27,32.462,32.717,32.209,32.652,241778,0
2013-02-28,32.697,33.093,32.697,32.869,156469,0
2013-03-01,32.643,33.537,32.481,33.492,196712,0
2013-03-04,33.329,33.329,32.643,33.052,125379,0
2013-03-05,33.294,33.43,33.121,33.329,135011,0
2013-03-06,33.25,33.412,33.006,33.25,113074,0
2013-03-07,33.158,33.42,33.006,33.412,96495,0
2013-03-08,33.43,33.673,33.168,33.402,77259,0
2013-03-11,33.25,33.366,33.13,33.32,70589,0
2013-03-12,33.276,33.402,32.778,32.851,67579,0
2013-03-13,32.851,33.32,32.851,33.13,47038,0
2013-03-14,33.13,33.889,33.006,33.889,133834,0
2013-03-15,33.889,34.296,33.889,34.025,146705,0
2013-03-18,33.719,33.963,33.465,33.629,86779,0
2013-03-19,33.682,33.863,32.86,33.024,115331,0
2013-03-20,33.311,33.42,32.896,32.987,130764,0
2013-03-21,32.707,33.024,32.318,32.987,85346,0
2013-03-22,33.052,33.168,32.834,32.987,100178,0
2013-03-25,33.176,33.294,32.815,33.059,83365,0
2013-03-26,33.14,33.276,32.806,33.052,62612,0
2013-03-27,32.717,33.158,32.481,33.093,97941,0
2013-03-28,33.176,33.385,32.77,32.806,182444,0
2013-04-01,32.878,33.366,32.372,32.579,84563,0
2013-04-02,32.724,32.913,32.382,32.426,73440,0
2013-04-03,32.426,32.426,31.379,31.479,135670,0
2013-04-04,31.658,32.481,31.567,32.453,176581,0
2013-04-05,31.983,32.39,31.866,32.236,88012,0
2013-04-08,32.075,32.481,31.875,32.435,76427,0
2013-04-09,32.562,32.643,32.019,32.283,77405,0
2013-04-10,32.354,32.896,32.273,32.752,88732,0
2013-04-11,32.634,33.111,32.481,32.527,83859,0
2013-04-12,32.435,32.77,32.382,32.707,60450,0
2013-04-15,32.527,32.626,31.17,31.47,192222,0
2013-04-16,31.63,32.2,31.567,32.102,67370,0
2013-04-17,31.715,31.885,30.962,31.044,104373,0
2013-04-18,31.008,31.17,30.277,30.837,156124,0
2013-04-19,30.719,31.28,30.655,30.98,106679,0
2013-04-22,30.989,31.152,30.34,31.062,82123,0
2013-04-23,31.242,31.64,30.954,31.558,100978,0
2013-04-24,31.64,31.949,31.515,31.885,113000,0
2013-04-25,31.949,32.68,31.829,32.318,73633,0
2013-04-26,32.3,32.661,32.156,32.517,99192,0
2013-04-29,32.607,32.86,32.41,32.562,104503,0
2013-04-30,32.318,32.797,32.192,32.617,96917,0
2013-05-01,32.453,32.527,31.396,31.525,102907,0
2013-05-02,31.722,32.273,31.602,32.055,112155,0
2013-05-03,31.777,33.084,30.203,32.3,247632,0
2013-05-06,32.209,32.806,31.894,32.598,125436,0
2013-05-07,32.589,32.913,32.128,32.472,85757,0
2013-05-08,32.472,32.905,32.172,32.834,219657,0
2013-05-09,32.834,32.869,32.49,32.661,92345,0
2013-05-10,32.717,33.241,32.562,33.121,88328,0
2013-05-13,33.158,33.213,32.815,33.14,95673,0
2013-05-14,32.913,33.638,32.913,33.25,132268,0
2013-05-15,33.077,33.366,32.932,33.14,75337,0
2013-05-16,32.987,33.203,32.626,32.824,82037,0
2013-05-17,33.069,33.791,33.024,33.565,135997,0
2013-05-20,33.392,33.899,33.392,33.719,194758,0
2013-05-21,33.629,33.88,33.285,33.727,87616,0
2013-05-22,33.782,33.972,33.259,33.458,171763,0
2013-05-23,33.121,33.809,33.069,33.61,92887,0
2013-05-24,33.474,33.537,33.25,33.537,85396,0
2013-05-28,34.018,34.379,33.737,34.134,83344,0
2013-05-29,33.827,34.18,33.348,33.955,46758,0
2013-05-30,34.097,34.449,33.782,34.333,78501,0
2013-05-31,34.044,34.324,33.817,34.152,148434,0
2013-06-03,34.261,34.839,33.754,34.496,224616,0
2013-06-04,34.513,34.74,33.88,34.097,204866,0
2013-06-05,33.982,34.144,33.42,33.737,92605,0
2013-06-06,33.682,34.087,33.439,34.079,95278,0
2013-06-07,34.36,35.091,33.963,34.957,117369,0
2013-06-10,35.21,36.076,34.768,36.059,170256,0
2013-06-11,35.624,36.141,35.49,35.905,122092,0
2013-06-12,36.141,36.141,35.444,35.689,123046,0
2013-06-13,35.652,36.764,35.652,36.691,149795,0
2013-06-14,36.7,36.755,36.059,36.122,75368,0
2013-06-17,36.591,36.926,36.329,36.862,146054,0
2013-06-18,37.043,37.395,37.043,37.269,111711,0
2013-06-19,37.325,37.442,36.728,36.747,77946,0
2013-06-20,36.294,36.455,35.933,36.122,113476,0
2013-06-21,36.266,36.572,35.815,36.194,207385,0
2013-06-24,35.679,36.222,35.353,35.878,119164,0
2013-06-25,36.238,36.483,35.472,35.605,135741,0
2013-06-26,35.725,35.915,35.292,35.543,240378,0
2013-06-27,35.915,36.177,34.866,35.49,245308,0
2013-06-28,35.481,35.923,35.343,35.526,673962,0
2013-07-01,35.599,36.068,35.444,35.87,294451,0
2013-07-02,35.779,36.132,35.51,35.779,126038,0
2013-07-03,35.615,35.967,35.408,35.85,33118,0
2013-07-05,36.141,36.755,35.977,36.747,96093,0
2013-07-08,36.791,37.422,36.791,37.144,93609,0
2013-07-09,37.251,38.001,37.008,37.287,99923,0
2013-07-10,37.196,37.594,36.971,36.971,87805,0
2013-07-11,37.478,37.559,37.062,37.315,87124,0
2013-07-12,37.18,37.938,37.116,37.766,72985,0
2013-07-15,37.838,38.326,37.685,37.803,56807,0
2013-07-16,37.723,37.784,37.152,37.325,93715,0
2013-07-17,37.559,37.676,37.342,37.487,99186,0
2013-07-18,37.567,38.074,37.404,37.603,99773,0
2013-07-19,37.585,38.534,37.54,38.064,118591,0
2013-07-22,38.218,38.391,38.083,38.163,84849,0
2013-07-23,38.209,38.589,37.955,38.038,68963,0
2013-07-24,38.127,38.362,37.685,37.776,75131,0
2013-07-25,37.829,38.163,37.567,38.091,70847,0
2013-07-26,37.73,38.119,37.35,37.776,73746,0
2013-07-29,37.756,38.074,37.297,37.35,91047,0
2013-07-30,37.585,37.585,36.782,37.171,109293,0
2013-07-31,37.359,37.522,36.719,36.889,119814,0
2013-08-01,37.325,37.549,36.747,36.907,163105,0
2013-08-02,36.835,37.713,36.539,37.585,82776,0
2013-08-05,37.432,37.838,37.414,37.694,159499,0
2013-08-06,40.095,40.095,37.938,39.204,202948,0
2013-08-07,39.212,39.744,39.157,39.618,113851,0
2013-08-08,39.772,40.549,39.744,39.943,146136,0
2013-08-09,39.935,40.123,39.628,39.808,60269,0
2013-08-12,39.491,40.151,39.491,39.637,69164,0
2013-08-13,39.637,40.105,39.347,39.998,60539,0
2013-08-14,40.214,40.26,39.411,39.456,61673,0
2013-08-15,39.043,39.043,38.309,38.732,108977,0
2013-08-16,38.534,39.222,38.435,38.859,53930,0
2013-08-19,38.895,39.033,38.317,38.362,36493,0
2013-08-20,38.489,39.138,38.489,39.033,43933,0
2013-08-21,38.825,39.129,38.091,38.489,46925,0
2013-08-22,38.714,39.438,38.705,39.249,30760,0
2013-08-23,39.212,39.537,38.652,38.787,50890,0
2013-08-26,38.977,39.176,38.426,38.642,25841,0
2013-08-27,38.111,38.317,36.635,36.644,115096,0
2013-08-28,36.644,38.515,36.644,38.119,104097,0
2013-08-29,38.019,39.456,37.983,38.752,71020,0
2013-08-30,38.607,38.607,37.611,37.911,49222,0
2013-09-03,38.317,38.334,36.728,37.902,159590,0
2013-09-04,37.847,38.445,37.704,37.946,103093,0
2013-09-05,37.946,38.326,37.594,37.946,112301,0
2013-09-06,37.946,38.038,36.917,37.82,55692,0
2013-09-09,37.865,38.056,37.812,37.946,78905,0
2013-09-10,38.056,38.2,37.929,38.2,100801,0
2013-09-11,38.172,38.172,37.803,37.946,84616,0
2013-09-12,37.723,37.838,37.251,37.297,92664,0
2013-09-13,37.487,37.621,36.889,37.387,80394,0
2013-09-16,37.838,37.938,36.862,36.954,99245,0
2013-09-17,36.926,37.911,36.8,37.883,118438,0
2013-09-18,37.522,39.148,37.152,39.084,281101,0
2013-09-19,39.301,39.527,38.912,39.448,61976,0
2013-09-20,39.555,39.962,39.466,39.618,353602,0
2013-09-23,39.491,39.665,39.111,39.481,144024,0
2013-09-24,39.537,40.044,39.466,39.61,328820,0
2013-09-25,39.429,40.178,39.31,39.717,73242,0
2013-09-26,39.754,40.477,39.699,40.441,111699,0
2013-09-27,40.095,41.029,40.095,40.658,106247,0
2013-09-30,40.333,41.2,40.287,41.144,102404,0
2013-10-01,41.453,42.436,41.117,42.436,184749,0
2013-10-02,42.175,42.348,41.787,42.031,149964,0
2013-10-03,41.931,42.365,41.75,42.212,125242,0
2013-10-04,42.076,42.511,41.823,42.357,130123,0
2013-10-07,42.058,42.635,41.931,42.391,140947,0
2013-10-08,42.338,42.643,41.598,41.741,141466,0
2013-10-09,41.842,41.842,41.092,41.434,120775,0
2013-10-10,41.886,42.492,41.571,42.446,84048,0
2013-10-11,42.436,43.837,42.382,43.837,95337,0
2013-10-14,43.468,44.416,43.385,44.272,118042,0
2013-10-15,44.036,44.208,43.277,43.522,145616,0
2013-10-16,44.055,44.055,43.468,43.892,121451,0
2013-10-17,43.802,44.217,43.667,44.136,138507,0
2013-10-18,44.587,45.969,44.226,45.907,157698,0
2013-10-21,46.052,46.504,45.673,46.494,111521,0
2013-10-22,46.756,47.308,46.657,46.747,95963,0
2013-10-23,46.43,46.747,46.07,46.393,144070,0
2013-10-24,46.393,46.693,46.242,46.557,109156,0
2013-10-25,46.756,46.756,45.924,46.07,171022,0
2013-10-28,46.043,46.359,45.854,46.105,82073,0
2013-10-29,46.132,46.341,45.753,46.006,89638,0
2013-10-30,46.079,46.25,45.392,45.508,112481,0
2013-10-31,45.654,46.204,45.365,45.41,174434,0
2013-11-01,42.916,45.446,42.239,44.995,228126,0
2013-11-04,45.347,47.027,45.193,46.874,209592,0
2013-11-05,46.793,47.468,46.783,47.252,133076,0
2013-11-06,47.588,47.588,46.466,46.549,117272,0
2013-11-07,46.9,47.298,45.96,45.978,177187,0
2013-11-08,45.924,47.081,45.924,46.828,99269,0
2013-11-11,46.737,46.883,46.222,46.306,68365,0
2013-11-12,46.287,46.648,46.079,46.612,84882,0
2013-11-13,46.15,47.487,45.889,47.362,96786,0
2013-11-14,47.244,47.695,46.883,46.918,71633,0
2013-11-15,46.838,47.732,46.838,47.534,63272,0
2013-11-18,47.487,47.625,46.015,46.374,125411,0
2013-11-19,46.25,46.855,45.744,45.978,123845,0
2013-11-20,46.043,46.323,45.555,45.817,145269,0
2013-11-21,46.052,46.557,45.499,46.494,214817,0
2013-11-22,46.459,47.389,46.025,47.244,76682,0
2013-11-25,47.597,47.966,46.937,47.099,82484,0
2013-11-26,47.316,47.913,47.316,47.685,98422,0
2013-11-27,47.868,48.988,47.57,48.961,117922,0
2013-11-29,49.267,49.267,48.736,48.979,55732,0
2013-12-02,49.141,49.257,48.148,48.274,136512,0
2013-12-03,47.985,48.736,47.877,48.625,129698,0
2013-12-04,48.565,49.369,47.768,48.247,90128,0
2013-12-05,48.32,49.239,48.292,48.634,80571,0
2013-12-06,49.06,49.06,48.301,48.329,111438,0
2013-12-09,48.519,48.519,47.966,48.201,190381,0
2013-12-10,48.003,48.247,47.397,47.496,144527,0
2013-12-11,47.487,47.57,46.269,46.648,146225,0
2013-12-12,46.648,47.162,46.449,46.793,171157,0
2013-12-13,47.054,47.75,47.054,47.371,237163,0
2013-12-16,48.019,48.435,47.703,48.075,131821,0
2013-12-17,48.019,48.391,47.607,47.713,166708,0
2013-12-18,47.874,47.874,46.963,47.403,205800,0
2013-12-19,47.488,47.517,46.953,46.991,155004,0
2013-12-20,47.169,47.367,47,47.301,306776,0
2013-12-23,47.637,47.845,47.478,47.637,132692,0
2013-12-24,47.835,48.821,47.835,48.174,67994,0
2013-12-26,48.258,48.503,47.629,47.694,103041,0
2013-12-27,47.911,48.335,47.818,47.996,98120,0
2013-12-30,47.874,48.513,47.874,48.426,107502,0
2013-12-31,48.426,48.83,48.061,48.08,114003,0
2014-01-02,48.08,48.08,47.207,47.432,102185,0
2014-01-03,47.468,47.798,47.376,47.592,93773,0
2014-01-06,47.94,47.996,47.226,47.376,87324,0
2014-01-07,47.546,48.633,47.546,48.08,171509,0
2014-01-08,48.08,48.513,47.78,47.845,141729,0
2014-01-09,47.948,49.114,47.948,48.757,217897,0
2014-01-10,48.925,49.17,48.416,48.651,132668,0
2014-01-13,48.7,48.963,47.413,47.835,98346,0
2014-01-14,48.184,48.267,47.675,47.855,83786,0
2014-01-15,47.825,48.201,47.423,47.752,107313,0
2014-01-16,47.752,48.258,47.367,48.219,65844,0
2014-01-17,48.239,48.239,47.526,47.761,53937,0
2014-01-21,48.146,48.258,47.262,48.109,82992,0
2014-01-22,48.267,48.633,48.005,48.416,48177,0
2014-01-23,48.325,48.642,48.119,48.373,95877,0
2014-01-24,47.602,47.996,46.005,46.407,109174,0
2014-01-27,46.37,46.596,45.291,45.703,57830,0
2014-01-28,45.846,46.417,45.431,46.378,107457,0
2014-01-29,45.939,46.297,45.121,45.451,90980,0
2014-01-30,45.751,46.503,45.412,45.846,86147,0
2014-01-31,45.001,45.703,44.69,45.158,97400,0
2014-02-03,45.329,45.329,42.569,42.757,169856,0
2014-02-04,42.709,44.389,42.276,43.75,118903,0
2014-02-05,43.686,43.686,42.531,43.196,152016,0
2014-02-06,43.374,44.201,43.262,43.488,117416,0
2014-02-07,43.704,43.873,43.168,43.384,125919,0
2014-02-10,43.384,43.526,42.709,43.123,95739,0
2014-02-11,43.253,43.357,42.578,43.178,162230,0
2014-02-12,43.272,43.498,43.065,43.224,129289,0
2014-02-13,42.924,48.07,42.416,46.756,271529,0
2014-02-14,46.653,46.727,45.478,46.052,225459,0
2014-02-18,46.014,47.056,45.281,46.869,229126,0
2014-02-19,46.718,47.123,45.713,45.731,193520,0
2014-02-20,45.778,46.398,45.668,46.22,73811,0
2014-02-21,46.456,46.53,45.769,46.191,123578,0
2014-02-24,46.118,46.378,45.731,45.817,114998,0
2014-02-25,45.957,46.09,45.197,45.591,127680,0
2014-02-26,45.769,47.347,45.338,46.259,131590,0
2014-02-27,46.191,46.427,45.939,46.297,71063,0
2014-02-28,46.436,47.056,45.891,46.24,129049,0
2014-03-03,45.939,46.493,45.094,45.883,119369,0
2014-03-04,46.615,48.032,46.24,47.478,188650,0
2014-03-05,47.413,47.855,47.14,47.666,102301,0
2014-03-06,47.684,48.561,47.629,48.201,91850,0
2014-03-07,48.671,49.207,48.239,48.991,141999,0
2014-03-10,48.748,49.404,48.661,49.272,137648,0
2014-03-11,49.479,49.892,49.161,49.272,148199,0
2014-03-12,49.037,49.311,48.7,48.935,131375,0
2014-03-13,48.83,49.583,47.15,48.174,202450,0
2014-03-14,48.146,50.757,48.146,49.845,263286,0
2014-03-17,50.372,50.709,49.564,49.612,102000,0
2014-03-18,49.79,50.559,49.161,50.409,65418,0
2014-03-19,50.464,50.709,50.192,50.512,100679,0
2014-03-20,50.4,50.709,50.173,50.531,58891,0
2014-03-21,50.625,51.516,50.146,50.803,211155,0
2014-03-24,51.169,51.235,49.124,49.667,78932,0
2014-03-25,50.118,50.822,49.281,49.657,70874,0
2014-03-26,50.155,50.155,48.69,48.85,117245,0
2014-03-27,49.114,49.573,48.532,49.179,75088,0
2014-03-28,49.422,50.296,49.095,49.46,106503,0
2014-03-31,49.647,51.291,49.525,50.897,136277,0
2014-04-01,51.178,51.977,50.661,50.85,204648,0
2014-04-02,50.85,50.85,50.202,50.709,90005,0
2014-04-03,50.709,50.709,49.545,49.828,107990,0
2014-04-04,50.296,50.306,48.532,49.056,92317,0
2014-04-07,48.738,48.821,47.376,47.808,68835,0
2014-04-08,47.855,48.748,47.507,48.399,74777,0
2014-04-09,48.623,49.301,48.184,49.104,65974,0
2014-04-10,49.161,49.17,48.406,48.586,158851,0
2014-04-11,48.022,49.037,47.14,47.79,124790,0
2014-04-14,48.21,48.982,46.906,47.656,127401,0
2014-04-15,47.996,48.174,46.513,47.94,101902,0
2014-04-16,48.136,48.83,47.845,48.136,83514,0
2014-04-17,48.146,49.657,48.146,48.363,135803,0
2014-04-21,48.306,48.586,47.948,48.07,89698,0
2014-04-22,48.363,48.729,48.174,48.596,197818,0
2014-04-23,48.642,49.919,48.184,49.339,176219,0
2014-04-24,49.704,49.977,48.719,49.469,125817,0
2014-04-25,49.376,49.376,47.835,48.219,128423,0
2014-04-28,48.532,48.613,46.52,46.963,125570,0
2014-04-29,46.953,46.953,46.278,46.513,139836,0
2014-04-30,46.55,47.394,45.611,47.253,170663,0
2014-05-01,48.906,49.685,46.436,47.536,317027,0
2014-05-02,47.526,47.646,46.653,47.14,198231,0
2014-05-05,46.756,47.808,46.024,47.694,145693,0
2014-05-06,47.45,47.629,46.634,46.727,105855,0
2014-05-07,46.859,47.291,46.014,47.272,100222,0
2014-05-08,47.339,48.239,46.407,46.672,96809,0
2014-05-09,46.474,47.45,46.099,47.226,92519,0
2014-05-12,47.675,48.578,47.329,48.193,168771,0
2014-05-13,47.986,48.381,47.159,47.329,110870,0
2014-05-14,47.179,47.179,45.563,45.658,85631,0
2014-05-15,45.3,45.375,44.296,44.953,100558,0
2014-05-16,44.831,45.01,44.024,44.483,96742,0
2014-05-19,44.23,45.121,44.024,44.362,193628,0
2014-05-20,44.334,44.334,42.22,43.008,373030,0
2014-05-21,43.364,44.239,43.168,43.929,125471,0
2014-05-22,43.929,44.586,43.638,44.343,81106,0
2014-05-23,44.334,45.488,44.042,45.338,94673,0
2014-05-27,45.741,46.464,45.525,45.865,84844,0
2014-05-28,45.658,46.201,45.46,45.488,71122,0
2014-05-29,45.535,45.611,44.934,45.545,62969,0
2014-05-30,45.658,46.071,45.225,45.563,100978,0
2014-06-02,45.797,45.891,44.53,45.168,66164,0
2014-06-03,45.037,45.158,44.143,44.803,129461,0
2014-06-04,44.803,45.001,43.985,44.737,62504,0
2014-06-05,45.047,45.846,44.53,45.807,107741,0
2014-06-06,46.108,46.136,45.057,45.611,145275,0
2014-06-09,45.591,46.869,45.591,46.775,97167,0
2014-06-10,46.456,46.643,45.948,46.474,95309,0
2014-06-11,46.136,46.596,45.658,46.062,127090,0
2014-06-12,45.855,46.062,45.245,45.648,100972,0
2014-06-13,45.677,45.957,45.14,45.535,133845,0
2014-06-16,45.554,46.211,45.525,46.052,73636,0
2014-06-17,45.846,46.746,45.807,46.493,98141,0
2014-06-18,46.398,46.7,46.071,46.53,89242,0
2014-06-19,46.52,46.822,46.343,46.55,77485,0
2014-06-20,46.52,46.822,46.249,46.503,185034,0
2014-06-23,46.718,46.746,46.269,46.37,93309,0
2014-06-24,46.474,47.037,46.22,46.334,134981,0
2014-06-25,46.043,46.456,45.817,46.325,81619,0
2014-06-26,46.407,46.456,45.778,46.378,71121,0
2014-06-27,45.995,47.179,45.975,47.066,142475,0
2014-06-30,46.934,47.281,46.634,46.963,129877,0
2014-07-01,47.291,48.406,47.262,47.733,118198,0
2014-07-02,47.855,48.277,47.376,47.488,74968,0
2014-07-03,47.798,47.883,47.432,47.703,52611,0
2014-07-07,47.394,47.646,46.615,46.812,97416,0
2014-07-08,46.851,46.851,46.108,46.446,123886,0
2014-07-09,46.513,46.708,46.09,46.287,58777,0
2014-07-10,45.281,45.855,44.756,45.422,98623,0
2014-07-11,45.225,45.329,44.718,44.934,73110,0
2014-07-14,45.525,45.629,44.812,45.272,184699,0
2014-07-15,45.319,45.496,44.306,44.858,223120,0
2014-07-16,45.225,45.235,44.464,45.085,102207,0
2014-07-17,44.765,45.121,44.052,44.191,106704,0
2014-07-18,44.014,44.962,43.431,44.69,63370,0
2014-07-21,44.428,44.615,43.686,43.956,70857,0
2014-07-22,44.172,44.69,43.902,44.69,53704,0
2014-07-23,44.558,44.858,44.136,44.22,50989,0
2014-07-24,44.334,44.483,43.508,43.657,70616,0
2014-07-25,43.272,43.657,43.141,43.224,54144,0
2014-07-28,43.244,43.291,42.407,42.69,84807,0
2014-07-29,42.747,43.357,42.56,42.99,96698,0
2014-07-30,43.338,43.338,42.521,42.55,84938,0
2014-07-31,42.192,42.435,41.675,42.257,125892,0
2014-08-01,41.836,41.836,37.92,38.895,409080,0
2014-08-04,38.803,40.361,38.568,40.135,221015,0
2014-08-05,39.909,40.84,39.543,40.211,272398,0
2014-08-06,39.9,40.23,39.638,39.947,208413,0
2014-08-07,40.089,40.361,39.469,39.638,241178,0
2014-08-08,39.629,39.854,39.441,39.469,155007,0
2014-08-11,39.648,39.713,39.413,39.441,104912,0
2014-08-12,39.197,39.478,38.529,38.624,121030,0
2014-08-13,38.726,39.03,38.614,38.746,104627,0
2014-08-14,38.726,39.039,38.548,38.867,103278,0
2014-08-15,39.308,39.308,38.153,38.501,239855,0
2014-08-18,39.057,39.178,38.803,39.168,123189,0
2014-08-19,39.226,40.643,39.226,40.634,303459,0
2014-08-20,40.492,40.662,40.154,40.568,86031,0
2014-08-21,40.624,40.822,40.351,40.624,93439,0
2014-08-22,40.634,40.784,40.258,40.397,81681,0
2014-08-25,40.755,40.878,40.426,40.662,89313,0
2014-08-26,40.822,41.384,40.745,41.225,122301,0
2014-08-27,41.178,41.441,40.942,41.403,91917,0
2014-08-28,41.168,41.46,41.085,41.431,135546,0
2014-08-29,41.451,41.731,41.197,41.685,106487,0
2014-09-02,41.92,42.37,41.789,42.315,228040,0
2014-09-03,42.651,43.085,42.239,42.878,197802,0
2014-09-04,43.113,43.723,42.812,43.618,232797,0
2014-09-05,43.451,43.647,43.141,43.422,111528,0
2014-09-08,43.374,43.723,43.123,43.488,117197,0
2014-09-09,43.534,43.534,43.037,43.338,111870,0
2014-09-10,43.272,43.451,42.757,43.412,169365,0
2014-09-11,43.168,44.182,43.018,44.152,337426,0
2014-09-12,44.162,44.162,43.534,43.798,151258,0
2014-09-15,43.798,43.798,43.028,43.338,116429,0
2014-09-16,43.32,43.46,42.98,43.364,105123,0
2014-09-17,43.422,44.081,43.262,43.657,103175,0
2014-09-18,43.798,44.765,43.544,44.398,152277,0
2014-09-19,44.172,44.398,42.812,43.028,437640,0
2014-09-22,42.878,42.878,42.445,42.56,190585,0
2014-09-23,42.474,42.484,41.836,41.836,161389,0
2014-09-24,41.826,42.099,41.488,41.601,105966,0
2014-09-25,41.451,41.779,40.351,40.896,251960,0
2014-09-26,40.99,41.197,40.277,40.634,262928,0
2014-09-29,40.361,40.803,40.24,40.558,135650,0
2014-09-30,40.708,40.708,39.601,39.619,207535,0
2014-10-01,39.684,39.9,39.207,39.648,164697,0
2014-10-02,39.798,40.277,39.619,40.135,139386,0
2014-10-03,40.662,40.662,40.163,40.296,110489,0
2014-10-06,40.324,40.436,39.676,39.957,115201,0
2014-10-07,39.524,40.08,39.318,39.394,207130,0
2014-10-08,39.245,40.116,38.784,39.881,135385,0
2014-10-09,39.73,40.014,39.091,39.451,180288,0
2014-10-10,39.245,40.277,39.245,39.721,182745,0
2014-10-13,39.676,40.426,39.676,39.836,149649,0
2014-10-14,40.173,41.308,39.9,40.624,105286,0
2014-10-15,40.258,41.592,39.563,41.197,114640,0
2014-10-16,40.848,41.966,40.848,41.497,118849,0
2014-10-17,41.93,42.531,41.216,41.299,108765,0
2014-10-20,41.273,42.051,40.98,41.488,124130,0
2014-10-21,41.798,42.305,41.75,42.201,71996,0
2014-10-22,42.362,42.464,41.235,41.355,53696,0
2014-10-23,41.592,42.757,41.592,42.513,74460,0
2014-10-24,42.67,43.168,42.22,42.267,54976,0
2014-10-27,42.257,42.315,41.403,42.032,63561,0
2014-10-28,42.464,44.248,42.136,43.902,108546,0
2014-10-29,44.071,44.152,43.075,43.826,80675,0
2014-10-30,43.657,44.867,43.534,44.728,120744,0
2014-10-31,43.956,45.197,43.104,45.13,234718,0
2014-11-03,45.291,45.554,43.46,43.882,181765,0
2014-11-04,43.667,44.191,43.272,43.966,98201,0
2014-11-05,44.143,44.502,43.422,43.902,110316,0
2014-11-06,43.789,44.54,43.696,44.456,105825,0
2014-11-07,44.201,44.306,43.508,44.052,92845,0
2014-11-10,44.014,44.793,43.882,44.624,97174,0
2014-11-11,44.709,44.784,44.191,44.634,73482,0
2014-11-12,44.286,44.886,44.191,44.775,73363,0
2014-11-13,44.765,45.103,44.521,44.661,77014,0
2014-11-14,44.558,45.216,44.398,45.094,144618,0
2014-11-17,45.216,45.403,44.456,44.53,94754,0
2014-11-18,44.558,45.216,44.004,44.428,108155,0
2014-11-19,44.315,44.54,43.779,43.966,112315,0
2014-11-20,43.779,44.586,43.581,44.258,62323,0
2014-11-21,44.606,45.197,43.938,44.136,70503,0
2014-11-24,44.325,44.596,43.854,44.483,82139,0
2014-11-25,44.67,44.886,44.042,44.464,67078,0
2014-11-26,44.634,44.793,44.062,44.398,61411,0
2014-11-28,44.606,44.991,44.136,44.23,55436,0
2014-12-01,43.975,44.53,43.741,44.109,101689,0
2014-12-02,43.929,44.737,43.929,44.239,142346,0
2014-12-03,44.239,45.865,43.696,45.648,123738,0
2014-12-04,45.545,45.761,45.094,45.253,95806,0
2014-12-05,45.207,45.929,44.858,45.112,115110,0
2014-12-08,45.187,45.358,43.517,43.798,113647,0
2014-12-09,43.403,44.877,42.972,44.709,89776,0
2014-12-10,44.398,44.7,43.572,43.704,90570,0
2014-12-11,43.769,45.057,43.104,44.54,80855,0
2014-12-12,44.136,44.914,43.956,44.071,120601,0
2014-12-15,44.606,45.348,43.46,44.914,232452,0
2014-12-16,44.914,45.995,44.606,45.751,193649,0
2014-12-17,45.573,47.507,45.573,47.347,161056,0
2014-12-18,47.835,47.835,46.55,47.281,246763,0
2014-12-19,47.103,47.703,46.925,47.253,438347,0
2014-12-22,47.188,48.09,47.188,47.468,146476,0
2014-12-23,47.546,48.85,47.385,47.723,128493,0
2014-12-24,47.78,48.325,47.423,47.911,78748,0
2014-12-26,47.911,48.7,47.911,48.542,74774,0
2014-12-29,48.523,48.83,48.136,48.532,67252,0
2014-12-30,48.315,48.786,48.136,48.325,93816,0
2014-12-31,48.373,48.709,47.911,47.958,94644,0
2015-01-02,48.315,48.315,46.388,46.925,100972,0
2015-01-05,46.662,47.291,45.948,46.398,80724,0
2015-01-06,45.769,47,44.248,45.385,225949,0
2015-01-07,45.817,45.901,44.812,45.065,201575,0
2015-01-08,45.788,46.634,44.962,45.967,272733,0
2015-01-09,45.855,46.136,44.67,44.793,228363,0
2015-01-12,45.065,45.263,43.826,45.15,162020,0
2015-01-13,45.629,46.53,44.558,45.075,184828,0
2015-01-14,44.747,46.315,44.596,45.309,125396,0
2015-01-15,45.582,45.582,44.306,44.728,149061,0
2015-01-16,44.578,45.516,44.578,45.441,86789,0
2015-01-20,45.478,46.37,45.235,45.967,96193,0
2015-01-21,45.836,46.493,45.525,45.865,86364,0
2015-01-22,46.005,47.621,45.677,47.497,225632,0
2015-01-23,47.742,48.277,47.131,47.46,126764,0
2015-01-26,47.376,48.239,47.094,48.08,154447,0
2015-01-27,47.554,47.967,47,47.602,84901,0
2015-01-28,47.656,47.798,46.484,46.643,81835,0
2015-01-29,46.841,48.406,46.643,48.389,211241,0
2015-01-30,47.94,48.363,46.934,47.217,114568,0
2015-02-02,47.536,48.642,47.46,48.633,120011,0
2015-02-03,48.83,49.667,48.729,49.141,96518,0
2015-02-04,48.973,49.929,48.484,49.141,141152,0
2015-02-05,49.564,49.986,49.17,49.564,144304,0
2015-02-06,49.694,50.07,49.386,49.873,166012,0
2015-02-09,49.855,50.473,48.896,49.017,90201,0
2015-02-10,49.441,49.441,48.484,49.037,69402,0
2015-02-11,48.982,49.469,48.165,48.671,89043,0
2015-02-12,49.114,49.329,48.552,49.281,94698,0
2015-02-13,49.132,49.573,48.748,49.262,66839,0
2015-02-17,49.339,49.704,49.075,49.301,70675,0
2015-02-18,49.198,49.498,48.811,49.395,70970,0
2015-02-19,49.272,50.429,49.046,50.306,118028,0
2015-02-20,50.248,50.897,50.042,50.747,105463,0
2015-02-23,50.69,50.84,49.9,50.794,97625,0
2015-02-24,50.757,54.747,50.757,53.527,201798,0
2015-02-25,53.94,56.812,53.649,56.616,240815,0
2015-02-26,56.344,57.048,56.081,56.258,225814,0
2015-02-27,56.128,56.297,55.291,55.396,127603,0
2015-03-02,55.536,56.202,54.728,55.958,159947,0
2015-03-03,55.929,56.344,55.171,56.183,97652,0
2015-03-04,55.912,56.052,55.378,55.432,92219,0
2015-03-05,55.339,56.334,55.067,55.846,115115,0
2015-03-06,55.451,55.958,54.812,55.086,88493,0
2015-03-09,55.713,56.1,55.095,55.968,99035,0
2015-03-10,55.133,55.8,54.954,55.536,79547,0
2015-03-11,55.676,56.494,55.282,56.334,108512,0
2015-03-12,56.803,57.733,56.494,56.841,158244,0
2015-03-13,56.851,57.141,56.211,57.01,131302,0
2015-03-16,57.406,57.977,56.99,57.911,170276,0
2015-03-17,57.93,58.523,57.179,58.145,175175,0
2015-03-18,58.081,58.899,57.461,58.879,232786,0
2015-03-19,58.588,59.322,58.588,59.134,130342,0
2015-03-20,59.762,60.419,59.161,59.874,274104,0
2015-03-23,60.034,60.561,59.499,60.485,114156,0
2015-03-24,60.212,61.234,60.212,60.673,170487,0
2015-03-25,60.673,60.837,58.772,59.113,173158,0
2015-03-26,58.744,59.336,58.162,58.453,113719,0
2015-03-27,57.601,59.81,57.282,59.684,71204,0
2015-03-30,59.947,60.653,59.858,60.033,106804,0
2015-03-31,59.54,60.363,58.095,59.636,90292,0
2015-04-01,59.364,59.55,58.444,58.9,107321,0
2015-04-02,58.589,59.868,58.589,59.47,111655,0
2015-04-06,59.161,60.188,58.725,58.88,140446,0
2015-04-07,58.762,59.171,58.512,58.772,103998,0
2015-04-08,58.559,59.393,58.376,59.133,209069,0
2015-04-09,59.113,59.364,58.201,58.579,68863,0
2015-04-10,58.483,58.648,57.707,58.085,117434,0
2015-04-13,58.182,58.241,57.532,57.892,60470,0
2015-04-14,58.53,58.629,57.611,58.211,84000,0
2015-04-15,58.385,59.191,58.241,58.638,104086,0
2015-04-16,58.705,58.822,58.085,58.579,82921,0
2015-04-17,58.048,58.114,57.039,57.408,83380,0
2015-04-20,57.804,58.143,57.551,57.844,115564,0
2015-04-21,58.133,58.152,57.804,58.018,139034,0
2015-04-22,57.939,58.048,57.108,57.338,157823,0
2015-04-23,57.301,57.91,57.009,57.601,111655,0
2015-04-24,57.824,57.92,57.088,57.252,79410,0
2015-04-27,57.774,58.327,56.825,56.999,113719,0
2015-04-28,57.135,57.736,56.884,57.591,118672,0
2015-04-29,57.358,57.358,56.429,56.525,76775,0
2015-04-30,56.176,56.331,54.441,54.916,132603,0
2015-05-01,54.935,55.866,54.791,55.605,120427,0
2015-05-04,55.875,56.331,55.634,55.74,92153,0
2015-05-05,55.498,56.467,53.007,53.551,180381,0
2015-05-06,53.744,54.335,53.192,54.122,257108,0
2015-05-07,54.005,57.174,54.005,56.767,140372,0
2015-05-08,57.485,57.601,57.108,57.272,122592,0
2015-05-11,57.174,58.492,57.174,58.114,81007,0
2015-05-12,58.058,58.085,57.039,57.939,87856,0
2015-05-13,58.211,58.822,57.68,57.902,80492,0
2015-05-14,58.211,59.083,57.774,58.948,58510,0
2015-05-15,59.024,59.646,58.415,59.607,105854,0
2015-05-18,59.383,61.67,59.171,60.663,153463,0
2015-05-19,60.353,60.77,59.181,59.753,95530,0
2015-05-20,59.928,59.956,59.191,59.627,75331,0
2015-05-21,60.13,60.13,58.871,59.374,71821,0
2015-05-22,59.356,59.928,58.648,59.064,107217,0
2015-05-26,58.609,58.996,57.814,58.512,79081,0
2015-05-27,58.395,60.246,58.347,60.013,126102,0
2015-05-28,60.217,60.818,59.655,60.653,130272,0
2015-05-29,60.77,60.818,59.412,59.5,192971,0
2015-06-01,59.83,59.84,58.725,59.198,82867,0
2015-06-02,59.064,60.033,58.638,59.52,60167,0
2015-06-03,59.461,60.799,58.841,60.518,82864,0
2015-06-04,60.217,60.256,59.412,59.684,105051,0
2015-06-05,59.703,59.703,56.739,57.135,190804,0
2015-06-08,56.97,57.591,56.185,56.748,109075,0
2015-06-09,56.592,57.029,55.76,56.7,106261,0
2015-06-10,57.282,57.532,56.409,56.573,128327,0
2015-06-11,56.39,56.632,54.819,55.488,132141,0
2015-06-12,55.313,56.06,54.898,55.933,192660,0
2015-06-15,55.691,57.222,55.12,56.914,146946,0
2015-06-16,56.835,57.321,56.622,57.039,95970,0
2015-06-17,57.059,57.164,56.36,56.535,95866,0
2015-06-18,56.632,57.611,56.602,57.291,85443,0
2015-06-19,57.079,57.551,56.535,56.602,145089,0
2015-06-22,57.088,57.088,55.439,56.128,111757,0
2015-06-23,56.07,56.612,55.992,56.553,86236,0
2015-06-24,56.303,56.612,56.205,56.525,107115,0
2015-06-25,56.592,57.427,56.409,57.272,108145,0
2015-06-26,57.311,57.902,57.127,57.398,106288,0
2015-06-29,57.174,57.232,55.439,55.605,97208,0
2015-06-30,56.205,56.448,55.422,56.224,184601,0
2015-07-01,56.487,56.757,55.963,56.622,110314,0
2015-07-02,56.729,56.951,56.05,56.525,74919,0
2015-07-06,55.953,56.652,55.933,56.506,104122,0
2015-07-07,56.583,56.924,54.985,56.671,137041,0
2015-07-08,56.544,56.748,55.992,56.429,205045,0
2015-07-09,57.079,57.321,56.224,56.224,126102,0
2015-07-10,56.652,57.631,56.592,57.282,109694,0
2015-07-13,57.745,57.902,57.079,57.398,75124,0
2015-07-14,57.504,57.726,56.951,57.465,52721,0
2015-07-15,57.465,57.504,56.214,56.341,89181,0
2015-07-16,56.97,56.97,56.09,56.496,86373,0
2015-07-17,56.458,56.71,56.002,56.642,62844,0
2015-07-20,56.516,57.059,56.244,56.448,74609,0
2015-07-21,56.303,57.039,55.644,56.138,104018,0
2015-07-22,55.77,56.767,55.77,56.448,56962,0
2015-07-23,56.71,56.71,55.914,56.012,87302,0
2015-07-24,55.72,55.847,54.879,55.12,104536,0
2015-07-27,54.665,55.13,54.034,54.829,107942,0
2015-07-28,54.889,55.71,54.384,55.449,106494,0
2015-07-29,55.488,55.819,55.032,55.546,64804,0
2015-07-30,55.225,56.748,54.869,56.253,81421,0
2015-07-31,56.313,57.329,56.167,56.845,63567,0
2015-08-03,56.776,58.251,56.671,57.581,150678,0
2015-08-04,56.71,56.71,54.112,55.189,212579,0
2015-08-05,55.488,56.109,55.052,55.265,197821,0
2015-08-06,55.537,55.866,54.713,55.644,149471,0
2015-08-07,55.216,55.856,55.042,55.392,118466,0
2015-08-10,55.681,56.012,55.072,55.383,140962,0
2015-08-11,54.839,56.467,54.713,56.176,115486,0
2015-08-12,55.982,55.982,54.925,55.507,69449,0
2015-08-13,55.644,56.748,55.439,56.563,102780,0
2015-08-14,56.429,57.408,56.031,57.183,114338,0
2015-08-17,57.029,57.135,56.642,57.079,67281,0
2015-08-18,56.729,57.358,55.992,56.224,71616,0
2015-08-19,55.75,56.138,55.275,55.556,41380,0
2015-08-20,55.003,55.392,54.074,54.152,90811,0
2015-08-21,53.318,53.861,51.921,53.056,116196,0
2015-08-24,49.896,52.465,49.421,50.798,205911,0
2015-08-25,52.088,52.183,50.652,50.875,108662,0
2015-08-26,51.846,52.282,50.643,52.213,119086,0
2015-08-27,52.716,53.366,52.193,53.318,104225,0
2015-08-28,53.356,53.957,52.863,53.675,110829,0
2015-08-31,53.327,53.928,53.074,53.551,137556,0
2015-09-01,52.641,52.755,51.826,52.01,85238,0
2015-09-02,52.513,52.726,51.806,52.233,141064,0
2015-09-03,52.213,53.153,52.213,52.66,98858,0
2015-09-04,52.243,52.696,51.885,52.503,150971,0
2015-09-08,53.452,53.764,53.24,53.56,150559,0
2015-09-09,53.714,53.957,52.706,52.784,84721,0
2015-09-10,52.651,52.989,52.475,52.66,105893,0
2015-09-11,52.329,53.162,51.99,53.027,48707,0
2015-09-14,52.998,52.998,52.426,52.631,35188,0
2015-09-15,52.532,53.511,52.532,53.298,56550,0
2015-09-16,53.396,54.199,53.25,54.199,40761,0
2015-09-17,53.985,54.898,53.985,54.277,56280,0
2015-09-18,53.675,54.771,53.452,54.277,169753,0
2015-09-21,54.722,55.439,54.287,54.587,75847,0
2015-09-22,53.88,54.132,51.68,52.745,208555,0
2015-09-23,53.027,53.027,52.078,52.291,102410,0
2015-09-24,51.894,51.894,50.487,51.351,134808,0
2015-09-25,51.766,52.183,50.76,51.563,215363,0
2015-09-28,51.563,51.93,51.002,51.4,97092,0
2015-09-29,51.456,52.02,51.041,51.718,123419,0
2015-09-30,52.368,53.114,51.94,52.92,167379,0
2015-10-01,52.91,53.259,51.816,52.91,177390,0
2015-10-02,52.493,52.677,51.737,51.894,131778,0
2015-10-05,52.436,53.783,52.144,53.744,106897,0
2015-10-06,53.724,53.918,52.716,53.094,92771,0
2015-10-07,53.318,54.53,52.949,54.471,118156,0
2015-10-08,55.003,57.009,55.003,56.39,220214,0
2015-10-09,56.399,57.212,56.399,56.999,92565,0
2015-10-12,57.242,57.834,57.019,57.338,64374,0
2015-10-13,56.96,57.948,56.815,56.815,101439,0
2015-10-14,56.914,57.079,56.321,56.37,78426,0
2015-10-15,56.419,57.504,55.914,57.272,100716,0
2015-10-16,57.522,57.998,56.729,57.716,67487,0
2015-10-19,57.272,58.231,57.272,58.143,58067,0
2015-10-20,57.939,58.88,57.514,57.883,94153,0
2015-10-21,57.93,58.048,56.865,57.475,94113,0
2015-10-22,57.716,58.638,57.108,57.948,82864,0
2015-10-23,58.337,59.947,58.048,59.422,133738,0
2015-10-26,59.267,59.908,58.569,58.705,103605,0
2015-10-27,58.599,58.715,57.232,57.873,107217,0
2015-10-28,58.123,60.033,57.601,59.983,165831,0
2015-10-29,59.82,60.101,58.085,58.299,194726,0
2015-10-30,58.29,58.376,57.784,57.978,158607,0
2015-11-02,57.939,59.277,57.601,58.94,161724,0
2015-11-03,57.804,58.762,56.07,58.261,235899,0
2015-11-04,58.772,61.622,58.241,59.346,270532,0
2015-11-05,59.346,59.703,57.764,57.948,153448,0
2015-11-06,57.66,57.958,56.805,57.174,329391,0
2015-11-09,57.009,57.174,56.205,56.496,185985,0
2015-11-10,56.185,57.571,56.148,57.069,244774,0
2015-11-11,57.368,58.792,57.098,57.144,144884,0
2015-11-12,56.786,57.127,56.263,56.855,114132,0
2015-11-13,56.553,57.329,56.293,56.845,161600,0
2015-11-16,56.72,57.154,56.467,56.612,100304,0
2015-11-17,56.583,57.164,55.875,56.283,85856,0
2015-11-18,56.185,57.174,56.185,57.135,117846,0
2015-11-19,56.999,57.252,56.041,56.525,87405,0
2015-11-20,56.805,57.174,56.544,57.049,119808,0
2015-11-23,56.941,58.143,56.941,57.902,103811,0
2015-11-24,57.445,57.93,57.282,57.427,145089,0
2015-11-25,57.541,58.687,57.202,58.648,332900,0
2015-11-27,58.687,60.003,58.599,59.762,90190,0
2015-11-30,59.938,59.938,58.318,58.559,169854,0
2015-12-01,58.841,60.091,58.415,59.868,187346,0
2015-12-02,59.703,59.947,58.512,58.851,109358,0
2015-12-03,59.191,59.327,57.408,57.745,84984,0
2015-12-04,58.008,58.822,57.435,58.648,113823,0
2015-12-07,58.668,58.668,57.291,57.699,81935,0
2015-12-08,57.242,57.408,56.525,57.242,67078,0
2015-12-09,56.941,57.631,56.632,56.999,113512,0
2015-12-10,57.154,57.378,56.06,56.805,145399,0
2015-12-11,55.924,56.563,55.681,56.176,162736,0
2015-12-14,56.099,56.632,55.284,56.234,221831,0
2015-12-15,56.652,57.601,55.953,57.591,223929,0
2015-12-16,58.076,59.015,57.522,58.88,138176,0
2015-12-17,59.044,59.044,57.388,57.998,195447,0
2015-12-18,57.514,58.104,57.108,57.764,441151,0
2015-12-21,58.038,58.579,57.631,58.299,118980,0
2015-12-22,58.502,58.871,58.123,58.55,85408,0
2015-12-23,58.822,59.258,58.444,58.812,66251,0
2015-12-24,59.133,59.54,58.629,59.113,51080,0
2015-12-28,58.772,59.327,58.366,59.248,74909,0
2015-12-29,59.422,60.188,58.986,59.655,57871,0
2015-12-30,59.442,60.313,59.297,59.908,75606,0
2015-12-31,59.55,59.82,58.753,59.006,147235,0
2016-01-04,58.231,58.231,56.739,56.776,138095,0
2016-01-05,57.108,57.127,55.691,55.74,75977,0
2016-01-06,55.255,55.298,53.938,54.238,122498,0
2016-01-07,53.182,53.918,52.441,53.23,217326,0
2016-01-08,53.541,53.675,52.571,52.706,167709,0
2016-01-11,53.192,54.491,53.074,54.296,158809,0
2016-01-12,54.752,55.373,54.029,54.296,162928,0
2016-01-13,54.615,54.742,51.718,52.097,136385,0
2016-01-14,52.183,52.272,51.041,51.69,255007,0
2016-01-15,50.431,51.67,50.066,51.215,295371,0
2016-01-19,51.806,52.641,51.118,51.826,147771,0
2016-01-20,50.953,52.542,50.953,52.04,262615,0
2016-01-21,52.173,53.889,51.4,52.601,178973,0
2016-01-22,53.153,54.179,52.881,54.005,114741,0
2016-01-25,53.773,54.142,52.91,53.288,142844,0
2016-01-26,53.704,54.548,53.318,54.393,111304,0
2016-01-27,54.335,54.335,53.396,53.704,102884,0
2016-01-28,53.938,54.142,52.626,52.834,110744,0
2016-01-29,53.134,55.809,53.134,55.625,201562,0
2016-02-01,55.392,56.642,54.5,56.283,114621,0
2016-02-02,55.72,56.293,55.189,55.924,122469,0
2016-02-03,56.263,56.313,53.396,54.189,186268,0
2016-02-04,53.975,55.022,53.975,54.752,165110,0
2016-02-05,54.665,54.708,53.065,53.6,140954,0
2016-02-08,52.891,53.6,52.154,53.269,113064,0
2016-02-09,52.561,53.836,52.193,52.784,155253,0
2016-02-10,53.25,53.995,53.017,53.434,251044,0
2016-02-11,54.752,56.36,53.452,55.092,402505,0
2016-02-12,55.402,57.183,55.402,56.205,517747,0
2016-02-16,56.914,57.358,56.69,57.059,453687,0
2016-02-17,57.398,58.018,57.348,57.418,306231,0
2016-02-18,57.378,57.504,56.617,56.884,166949,0
2016-02-19,56.805,57.68,56.491,57.358,180248,0
2016-02-22,58.133,58.89,58.085,58.599,187953,0
2016-02-23,58.251,58.91,57.998,58.366,147469,0
2016-02-24,57.726,58.308,57.088,58.152,118260,0
2016-02-25,58.299,58.696,57.435,58.018,152933,0
2016-02-26,58.327,58.648,57.774,58.143,148685,0
2016-02-29,58.048,58.871,58.048,58.327,215691,0
2016-03-01,58.753,59.098,58.483,58.762,188761,0
2016-03-02,58.55,59.297,58.337,59.133,232372,0
2016-03-03,59.181,59.674,58.753,59.277,159506,0
2016-03-04,59.191,60.003,58.772,59.888,381369,0
2016-03-07,59.617,60.469,59.617,60.043,226500,0
2016-03-08,59.918,60.508,59.636,60.043,230996,0
2016-03-09,60.276,60.673,59.993,60.421,205343,0
2016-03-10,60.721,61.292,59.743,59.974,227086,0
2016-03-11,60.557,61.206,60.16,61.179,112762,0
2016-03-14,60.74,61.099,60.431,60.586,109314,0
2016-03-15,60.013,60.604,59.694,60.043,75541,0
2016-03-16,59.966,60.886,59.703,60.431,91847,0
2016-03-17,60.75,61.429,60.043,61.169,154571,0
2016-03-18,61.546,62.407,61.262,61.826,233563,0
2016-03-21,61.749,62.194,61.272,61.486,109457,0
2016-03-22,61.206,61.769,60.633,60.702,131420,0
2016-03-23,60.44,60.711,59.849,59.956,138129,0
2016-03-24,59.5,60.881,59.383,60.77,163004,0
2016-03-28,60.886,61.197,60.276,60.421,93796,0
2016-03-29,60.382,62.217,60.135,62.157,160926,0
2016-03-30,62.925,63.285,61.658,62.702,134872,0
2016-03-31,62.622,62.962,62.097,62.759,109973,0
2016-04-01,62.535,62.535,61.99,62.203,123631,0
2016-04-04,61.902,61.99,60.403,60.812,211845,0
2016-04-05,60.257,60.598,59.769,60.101,125218,0
2016-04-06,60.189,61.084,59.96,61.074,188495,0
2016-04-07,60.626,61.045,58.944,59.148,131609,0
2016-04-08,59.76,60.324,58.929,60.179,102990,0
2016-04-11,60.451,60.636,59.701,60.17,134565,0
2016-04-12,60.374,60.763,59.784,60.461,153538,0
2016-04-13,61.192,62.361,60.319,62.361,124515,0
2016-04-14,62.428,62.465,61.707,62.117,73350,0
2016-04-15,61.981,62.662,61.824,62.583,89128,0
2016-04-18,62.545,62.906,62.147,62.749,59015,0
2016-04-19,63.081,63.888,62.692,62.798,90370,0
2016-04-20,62.866,62.935,61.961,62.535,59421,0
2016-04-21,62.632,62.739,61.757,61.834,98943,0
2016-04-22,61.853,62.788,61.434,62.759,107895,0
2016-04-25,62.535,63.421,61.839,62.554,140269,0
2016-04-26,62.906,63.577,61.972,63.567,83780,0
2016-04-27,63.577,63.577,62.759,63.295,79156,0
2016-04-28,63.012,63.304,62.331,62.808,133509,0
2016-04-29,62.418,63.393,62.296,63.12,174954,0
2016-05-02,63.508,63.528,62.721,63.041,89457,0
2016-05-03,62.389,62.672,61.777,62.242,92961,0
2016-05-04,61.787,62.291,60.841,62.018,155872,0
2016-05-05,62.127,63.235,62.127,62.545,185059,0
2016-05-06,62.194,63.012,61.707,63.012,209263,0
2016-05-09,68.153,71.289,67.18,68.6,748126,0
2016-05-10,68.97,70.76,68.931,69.876,583865,0
2016-05-11,69.906,70.138,68.737,69.292,286033,0
2016-05-12,69.613,71.96,69.321,71.123,422672,0
2016-05-13,71.044,72.836,70.928,71.424,253794,0
2016-05-16,71.308,73.119,71.118,72.515,188990,0
2016-05-17,72.027,72.115,70.696,71.025,222848,0
2016-05-18,70.547,71.686,70.48,71.103,244709,0
2016-05-19,70.9,71.863,70.742,71.484,138913,0
2016-05-20,71.941,72.66,71.764,72.457,193205,0
2016-05-23,72.709,73.099,71.346,71.464,195812,0
2016-05-24,71.629,74.052,71.629,73.888,148145,0
2016-05-25,74.384,75.211,74.121,74.19,158661,0
2016-05-26,74.588,74.588,73.429,74.171,118572,0
2016-05-27,73.956,75.27,73.956,75.154,113110,0
2016-05-31,75.387,76.233,75.163,75.319,264036,0
2016-06-01,75.055,75.609,73.868,75.406,285946,0
2016-06-02,75.474,76.648,75.015,76.579,215717,0
2016-06-03,76.569,76.569,75.62,76.404,168297,0
2016-06-06,76.422,77.224,75.75,76.697,215951,0
2016-06-07,77,78.064,76.604,77.215,181236,0
2016-06-08,77.234,79.394,77.224,78.876,205578,0
2016-06-09,78.554,78.925,77.849,78.613,121996,0
2016-06-10,77.527,78.143,77.049,77.215,121640,0
2016-06-13,76.549,77.068,76.051,76.159,129112,0
2016-06-14,76.306,77.078,75.983,76.902,126394,0
2016-06-15,77.596,79.56,77.135,78.661,205144,0
2016-06-16,78.309,79.629,77.632,79.443,129387,0
2016-06-17,79.629,79.642,77.772,78.064,255412,0
2016-06-20,79.209,80.597,78.574,79.854,162718,0
2016-06-21,80.207,80.207,79.169,79.99,131855,0
2016-06-22,80.44,80.997,79.57,80.773,147400,0
2016-06-23,81.936,83.45,80.963,83.166,226141,0
2016-06-24,78.348,80.968,78.348,79.229,281991,0
2016-06-27,78.358,78.358,76.198,76.569,234013,0
2016-06-28,77.576,79.607,77.058,78.925,224707,0
2016-06-29,79.756,80.362,78.455,80.137,207959,0
2016-06-30,80.322,82.941,80.167,82.922,238003,0
2016-07-01,83.127,84.292,83.127,83.861,210904,0
2016-07-05,83.5,83.881,81.847,82.698,210658,0
2016-07-06,82.102,83.792,82.102,83.518,152986,0
2016-07-07,83.528,84.839,83.48,84.252,203324,0
2016-07-08,85.288,86.784,85.288,86.588,222381,0
2016-07-11,86.813,88.64,86.764,88.533,145795,0
2016-07-12,89.129,90.233,89.089,90.037,260325,0
2016-07-13,90.341,90.341,87.507,88.298,289037,0
2016-07-14,88.601,89.344,87.799,87.976,232897,0
2016-07-15,88.024,88.596,87.498,87.663,165604,0
2016-07-18,87.623,88.377,87.233,88.279,128243,0
2016-07-19,88.199,88.983,88.167,88.298,119686,0
2016-07-20,88.864,89.53,88.298,88.454,134636,0
2016-07-21,88.473,88.826,87.545,88.152,134283,0
2016-07-22,88.064,88.523,87.322,88.464,105677,0
2016-07-25,88.435,88.435,86.675,87.516,161017,0
2016-07-26,87.838,89.207,87.301,89.158,130522,0
2016-07-27,89.431,90.736,89.022,90.498,158263,0
2016-07-28,90.516,91.503,89.842,90.859,176916,0
2016-07-29,91.006,91.24,89.315,89.539,197609,0
2016-08-01,89.53,90.741,88.854,90.028,353264,0
2016-08-02,90.028,90.028,87.498,88.454,306613,0
2016-08-03,88.084,88.084,86.91,87.643,247846,0
2016-08-04,88.533,94.74,88.533,91.925,658703,0
2016-08-05,92.852,93.493,91.182,91.307,301809,0
2016-08-08,93.117,94.524,91.679,94.514,343090,0
2016-08-09,94.387,94.816,93.762,94.016,236988,0
2016-08-10,94.339,95.258,93.596,93.977,208527,0
2016-08-11,94.211,94.71,94.172,94.221,308011,0
2016-08-12,94.094,94.407,93.136,93.488,141573,0
2016-08-15,94.056,94.974,93.341,94.895,242384,0
2016-08-16,94.915,95.541,94.329,94.935,274469,0
2016-08-17,95.287,96.385,94.807,96.346,231956,0
2016-08-18,96.415,98.563,96.269,98.543,258474,0
2016-08-19,98.115,98.459,97.15,97.542,228540,0
2016-08-22,97.513,98.524,96.934,97.582,199548,0
2016-08-23,98.144,98.613,97.582,97.934,164052,0
2016-08-24,97.896,98.066,96.856,96.984,191698,0
2016-08-25,96.484,98.731,96.093,98.43,275127,0
2016-08-26,98.603,99.54,97.562,98.056,213390,0
2016-08-29,98.292,100.25,98.223,99.91,144611,0
2016-08-30,100.3,100.47,99.219,99.6,204238,0
2016-08-31,99.75,99.86,98.243,99.86,161133,0
2016-09-01,100.11,100.59,98.262,98.959,229597,0
2016-09-02,99.51,100.46,98.979,100.46,179876,0
2016-09-06,100.59,101.17,99.56,100.21,200181,0
2016-09-07,100.53,100.88,98.046,99.258,289306,0
2016-09-08,99.258,99.487,98.42,98.533,127533,0
2016-09-09,97.611,97.631,93.249,93.287,366817,0
2016-09-12,92.602,94.473,91.1,94.395,452628,0
2016-09-13,93.905,94.239,92.033,92.209,224438,0
2016-09-14,92.483,93.023,91.669,92.553,172897,0
2016-09-15,92.808,93.866,92.347,93.857,165632,0
2016-09-16,93.641,93.641,92.219,92.239,264865,0
2016-09-19,92.689,94.502,92.453,92.875,117804,0
2016-09-20,93.15,93.219,91.994,93.091,252923,0
2016-09-21,93.67,94.405,92.875,94.199,374591,0
2016-09-22,95.081,96.758,94.65,96.298,214978,0
2016-09-23,96.298,96.298,94.454,95.435,115275,0
2016-09-26,94.846,96.298,94.376,95.111,163402,0
2016-09-27,94.131,98.43,94.121,98.253,290126,0
2016-09-28,98.721,99.02,97.671,98.351,166131,0
2016-09-29,97.983,97.983,95.581,95.943,119432,0
2016-09-30,96.503,96.847,95.543,96.102,153631,0
2016-10-03,96.083,97.052,95.691,97.052,169905,0
2016-10-04,97.307,98.013,96.239,96.837,181648,0
2016-10-05,97.13,97.135,94.935,95.023,290370,0
2016-10-06,94.798,95.072,94.072,95.033,184797,0
2016-10-07,95.052,95.872,93.807,95.337,262373,0
2016-10-10,95.385,96.455,95.121,95.973,103600,0
2016-10-11,95.797,95.797,92.644,93.572,163004,0
2016-10-12,93.827,94.464,92.995,93.993,142703,0
2016-10-13,93.023,93.239,91.925,92.111,233554,0
2016-10-14,92.151,92.729,91.1,91.376,192500,0
2016-10-17,91.709,92.228,90.582,90.63,181706,0
2016-10-18,94.592,95.365,88.454,88.493,357880,0
2016-10-19,88.768,91.631,88.228,90.954,338731,0
2016-10-20,90.572,91.483,90.327,90.434,199416,0
2016-10-21,89.464,90.454,89.131,89.728,142235,0
2016-10-24,90.317,92.16,89.954,92.101,225846,0
2016-10-25,92.141,92.347,91.239,92.17,343484,0
2016-10-26,91.602,92.473,90.582,90.758,256076,0
2016-10-27,91.249,91.249,86.473,86.974,408064,0
2016-10-28,86.543,87.474,85.101,86.621,232201,0
2016-10-31,86.621,87.945,85.935,87.796,361961,0
2016-11-01,87.796,88.483,85.053,85.249,231356,0
2016-11-02,85.249,86.327,84.415,86.18,318280,0
2016-11-03,80.984,84.709,79.071,82.551,460117,0
2016-11-04,83.335,85.297,83.335,84.905,432031,0
2016-11-07,86.523,86.915,85.689,86.621,309255,0
2016-11-08,86.669,88.238,86.277,87.552,225476,0
2016-11-09,86.277,87.748,85.395,87.307,246369,0
2016-11-10,88.483,89.268,86.669,87.945,217935,0
2016-11-11,87.992,91.18,87.992,91.033,236282,0
2016-11-14,91.865,93.19,90.984,92.944,381209,0
2016-11-15,93.091,94.17,92.994,93.532,264705,0
2016-11-16,93.532,95.933,92.749,95.837,291104,0
2016-11-17,96.375,97.993,95.738,97.651,304058,0
2016-11-18,98.095,99.76,97.552,97.651,295852,0
2016-11-21,98.474,99.119,97.406,98.095,167960,0
2016-11-22,98.243,101.55,97.847,101.48,294078,0
2016-11-23,100.68,101.67,100.68,101.08,213789,0
2016-11-25,101.48,102.51,101.28,102.31,82804,0
2016-11-28,102.41,102.63,100.98,101.38,223070,0
2016-11-29,102.66,105.8,102.22,104.78,452494,0
2016-11-30,105.41,106,102.76,103.54,239365,0
2016-12-01,103.59,105.36,103.52,103.74,274379,0
2016-12-02,103.69,103.69,100.73,102.11,247793,0
2016-12-05,103.05,105.51,102.41,105.12,167438,0
2016-12-06,105.41,106.1,104.93,105.41,143087,0
2016-12-07,105.41,108.12,105.32,107.24,256262,0
2016-12-08,107.67,108.42,106.7,107.48,293774,0
2016-12-09,107.2,108.55,106.8,107.87,201695,0
2016-12-12,108.12,108.32,106.5,107.63,122090,0
2016-12-13,108.12,108.87,105.56,106.4,184646,0
2016-12-14,106.6,107.38,105.96,106.25,139075,0
2016-12-15,106.4,109.11,106.25,107.77,202000,0
2016-12-16,108.37,108.87,106.4,106.55,319697,0
2016-12-19,107.15,108.42,106.65,107.92,106658,0
2016-12-20,107.82,111.38,107.77,111.28,189870,0
2016-12-21,111.43,111.96,109.6,109.64,150888,0
2016-12-22,109.51,109.69,107.75,108.52,163322,0
2016-12-23,108.77,110.34,108.72,110.14,94819,0
2016-12-27,110.59,111.13,109.84,110.54,159665,0
2016-12-28,110.54,111.33,107.97,107.97,116683,0
2016-12-29,107.97,109.26,105.95,107,173717,0
2016-12-30,107.1,107.1,105.9,106.15,115911,0
2017-01-03,109.6,114.77,104.63,114.77,116324,0
2017-01-04,114.08,114.08,107.33,107.48,223081,0
2017-01-05,107.97,108.89,106.25,107,143968,0
2017-01-06,108.42,109.11,106.6,108.07,157345,0
2017-01-09,107.77,107.77,105.46,105.71,98942,0
2017-01-10,105.71,108.42,105.27,108.27,127566,0
2017-01-11,108.52,108.67,106.6,108.47,84398,0
2017-01-12,108.52,108.52,106.8,108.37,98700,0
2017-01-13,109.16,113.4,109.16,110.89,159186,0
2017-01-17,111.13,111.13,107.2,107.87,90783,0
2017-01-18,107.82,108.92,107.67,108.57,79509,0
2017-01-19,108.87,108.87,106.05,106.1,97121,0
2017-01-20,105.95,106.4,103.49,104.48,268859,0
2017-01-23,103.98,106.5,103.97,106.35,191458,0
2017-01-24,106.9,110.49,106.45,110.14,133090,0
2017-01-25,111.03,113.64,110.34,113.59,134441,0
2017-01-26,114.28,115.27,113.4,114.18,134556,0
2017-01-27,114.23,115.42,112.9,115.07,154792,0
2017-01-30,112.8,112.8,108.27,108.37,359446,0
2017-01-31,107.97,110.04,107.97,108.12,188509,0
2017-02-01,108.12,109.74,105.46,106.75,250345,0
2017-02-02,106.4,106.9,105.9,106.4,121208,0
2017-02-03,106.7,107.38,106.15,106.65,208101,0
2017-02-06,105.8,107.24,105.8,106.5,92091,0
2017-02-07,106.5,106.8,105.33,106.45,183508,0
2017-02-08,105.75,108.77,105.03,108.77,249815,0
2017-02-09,113.59,113.59,110.59,110.84,295618,0
2017-02-10,112.21,112.21,106.35,106.75,262940,0
2017-02-13,106.9,108.72,106.85,106.95,198290,0
2017-02-14,106.3,106.9,102.56,106.85,333988,0
2017-02-15,106.45,107.2,106.07,107.1,107322,0
2017-02-16,107.29,108.42,107.29,108.22,169289,0
2017-02-17,107.77,108.07,106.75,107.33,131130,0
2017-02-21,107.67,109.55,107.67,108.52,117486,0
2017-02-22,108.17,109.41,107.24,109.36,91060,0
2017-02-23,109.69,109.69,107.77,107.97,192225,0
2017-02-24,106.3,107.77,105.93,107.43,101258,0
2017-02-27,107,109.74,106.85,109.69,184048,0
2017-02-28,109.84,110.09,105.98,106.1,129248,0
2017-03-01,108.37,110.89,107.48,110.64,196974,0
2017-03-02,110.44,111.08,108.96,111.03,104198,0
2017-03-03,111.03,111.3,110.12,111.08,108161,0
2017-03-06,109.6,110.84,109.15,110.54,101253,0
2017-03-07,109.6,109.84,108.36,108.91,192701,0
2017-03-08,109.64,109.64,106.43,106.53,169684,0
2017-03-09,106.08,106.43,99.408,99.9,249989,0
2017-03-10,99.75,101.34,98.959,100.74,230942,0
2017-03-13,100.44,101.78,99.85,101.44,106594,0
2017-03-14,100.54,101.19,99.85,100.94,134258,0
2017-03-15,101.73,104.35,101.44,103.42,180155,0
2017-03-16,103.95,104.1,101.59,101.63,133292,0
2017-03-17,102.47,102.47,101.19,101.87,301487,0
2017-03-20,102.02,102.25,99.99,100.79,126842,0
2017-03-21,101.14,101.14,97.128,97.475,161972,0
2017-03-22,97.524,98.613,96.263,98.613,177783,0
2017-03-23,98.86,99.61,97.524,98.761,160973,0
2017-03-24,98.761,99.66,98.365,98.909,162840,0
2017-03-27,96.336,98.217,93.987,97.821,170042,0
2017-03-28,97.326,99.308,96.559,99.01,273529,0
2017-03-29,98.959,100.09,97.475,98.118,261562,0
2017-03-30,98.167,99.66,98.167,99.01,278756,0
2017-03-31,99.258,99.9,98.019,98.761,188488,0
2017-04-03,98.712,98.811,94.58,96.534,257318,0
2017-04-04,96.485,97.337,95.15,95.446,239234,0
2017-04-05,96.188,96.188,92.631,92.923,303892,0
2017-04-06,92.576,93.17,91.339,91.785,224691,0
2017-04-07,91.439,93.368,91.439,93.318,165978,0
2017-04-10,92.873,94.011,91.537,92.873,153410,0
2017-04-11,92.032,93.813,91.241,93.813,174395,0
2017-04-12,93.665,93.689,91.636,92.774,240022,0
2017-04-13,92.081,92.873,91.091,91.785,101654,0
2017-04-17,91.834,92.972,91.487,92.081,90313,0
2017-04-18,91.339,92.7,91.289,92.477,149242,0
2017-04-19,92.873,94.952,92.799,94.06,223422,0
2017-04-20,94.852,96.782,94.556,96.336,250244,0
2017-04-21,96.188,97.277,95.94,96.188,204245,0
2017-04-24,97.772,98.316,97.079,98.316,151387,0
2017-04-25,99.408,101.68,99.258,100.39,153012,0
2017-04-26,100.34,102.52,100.34,101.19,119692,0
2017-04-27,101.92,102.77,101.06,101.68,141536,0
2017-04-28,101.83,102.32,99.99,100.09,103822,0
2017-05-01,100.09,101.73,99.61,101.54,93887,0
2017-05-02,101.44,102.47,99.9,100.19,166879,0
2017-05-03,101.24,102.92,99.8,100.29,211513,0
2017-05-04,98.712,98.712,91.043,97.376,392549,0
2017-05-05,96.238,97.574,93.003,94.06,275089,0
2017-05-08,93.764,93.764,91.735,91.983,226756,0
2017-05-09,92.23,93.219,91.685,92.131,158489,0
2017-05-10,92.23,92.923,90.696,90.696,237775,0
2017-05-11,90.301,92.254,89.123,92.081,188915,0
2017-05-12,91.685,92.23,90.696,90.795,114180,0
2017-05-15,90.745,91.983,90.745,91.487,79956,0
2017-05-16,92.428,93.516,91.883,93.219,188090,0
2017-05-17,91.876,93.12,89.101,90.036,238280,0
2017-05-18,89.837,90.384,89.041,89.688,116647,0
2017-05-19,89.588,91.18,88.245,88.345,161174,0
2017-05-22,88.544,89.812,88.544,88.892,122974,0
2017-05-23,89.041,89.787,88.245,89.638,137619,0
2017-05-24,89.638,90.633,88.842,89.588,102084,0
2017-05-25,89.389,90.832,87.897,88.245,243133,0
2017-05-26,88.046,88.195,86.504,87.549,206148,0
2017-05-30,87.499,87.897,86.803,87.25,148970,0
2017-05-31,87.101,88.693,85.808,88.544,145273,0
2017-06-01,89.041,89.19,87.549,89.19,130616,0
2017-06-02,89.787,92.125,89.787,91.827,189947,0
2017-06-05,91.777,92.473,91.081,91.777,127988,0
2017-06-06,96.403,96.552,93.319,95.01,293740,0
2017-06-07,94.911,94.911,92.225,92.374,233619,0
2017-06-08,92.324,94.762,91.876,94.563,127168,0
2017-06-09,94.662,95.508,94.463,94.662,146883,0
2017-06-12,94.413,97.547,94.413,96.801,144891,0
2017-06-13,97.249,98.069,96.159,97.945,124497,0
2017-06-14,97.895,98.791,97.149,98.443,191791,0
2017-06-15,97.895,98.99,97.398,98.492,134218,0
2017-06-16,97.846,98.592,97.647,97.846,258811,0
2017-06-19,98.293,99.388,97.696,98.542,188686,0
2017-06-20,98.393,99.487,97.846,99.089,161028,0
2017-06-21,99.388,100.23,98.99,99.79,162771,0
2017-06-22,99.89,102.27,99.89,101.73,167704,0
2017-06-23,101.73,103.67,101.03,103.57,312563,0
2017-06-26,104.06,105.16,102.97,105.01,154453,0
2017-06-27,104.86,105.69,103.32,103.47,239435,0
2017-06-28,104.06,105.51,103.94,104.51,148845,0
2017-06-29,104.61,105.11,100.83,102.87,123157,0
2017-06-30,102.82,103.32,101.78,101.87,116992,0
2017-07-03,102.97,104.36,102.17,103.12,77357,0
2017-07-05,103.12,103.12,100.18,101.08,93767,0
2017-07-06,100.08,100.68,97.597,98.194,147339,0
2017-07-07,98.492,99.98,98.293,99.74,74034,0
2017-07-10,99.189,100.18,98.741,99.189,80916,0
2017-07-11,99.189,100.33,98.666,100.13,136571,0
2017-07-12,100.88,102.37,99.69,100.08,97545,0
2017-07-13,99.59,101.08,99.59,100.68,111917,0
2017-07-14,100.53,101.13,99.214,100.43,135772,0
2017-07-17,101.38,101.38,99.71,101.08,107590,0
2017-07-18,100.93,101.08,99.288,100.63,89058,0
2017-07-19,101.18,102.87,100.68,102.47,83962,0
2017-07-20,102.72,103.12,101.5,102.32,58429,0
2017-07-21,104.81,104.81,100.88,101.38,93389,0
2017-07-24,101.68,102.62,101.33,101.97,85016,0
2017-07-25,102.62,105.41,101.53,105.36,129359,0
2017-07-26,105.56,106.25,104.19,105.8,97511,0
2017-07-27,106.35,107.84,105.36,106.55,131487,0
2017-07-28,106.05,106.9,104.96,106.8,87459,0
2017-07-31,106.85,106.95,104.91,106.2,104980,0
2017-08-01,107.05,107.05,104.06,105.01,123637,0
2017-08-02,105.26,105.56,102.32,103.47,87060,0
2017-08-03,103.57,104.91,102.92,103.72,133593,0
2017-08-04,102.62,102.92,96.06,100.38,298975,0
2017-08-07,100.38,100.38,97.746,99.487,273901,0
2017-08-08,99.59,99.59,96.154,96.353,168228,0
2017-08-09,95.707,96.105,94.115,94.712,172446,0
2017-08-10,94.314,94.712,93.418,93.468,109037,0
2017-08-11,93.17,96.453,92.971,96.055,202401,0
2017-08-14,96.552,98.443,96.403,98.293,210225,0
2017-08-15,98.94,98.94,96.702,97,104788,0
2017-08-16,97,97.7,95.6,95.65,75279,0
2017-08-17,95.4,97.3,94.55,94.55,136832,0
2017-08-18,93.85,95.45,93.08,94.95,96948,0
2017-08-21,94.75,95.45,94.15,95.05,84047,0
2017-08-22,95.25,95.85,95,95.6,97181,0
2017-08-23,95.55,95.85,95,95.2,82432,0
2017-08-24,95.55,96.35,94.15,94.85,80234,0
2017-08-25,95.35,95.65,93.7,94.3,107670,0
2017-08-28,95.1,104,94.85,101.3,760597,0
2017-08-29,100.1,100.85,98.2,99.4,224729,0
2017-08-30,99.8,100.95,99.1,99.4,134715,0
2017-08-31,99.9,100.775,98.6,98.8,151774,0
2017-09-01,99.25,99.8,98.35,99.2,105607,0
2017-09-05,98.9,99.5,97.65,98.95,149549,0
2017-09-06,98.95,101.05,98.95,100.1,124483,0
2017-09-07,100.45,100.45,98.6,98.95,132884,0
2017-09-08,99.05,100.15,98.6,100.1,113783,0
2017-09-11,100.2,102.6,100.1,102.05,104152,0
2017-09-12,102.25,103.45,100.65,103.45,110369,0
2017-09-13,103.35,105.6,102.95,105.6,115074,0
2017-09-14,105.8,107,105.35,106.95,128481,0
2017-09-15,107.05,107.3,105.6,105.9,200321,0
2017-09-18,106.05,107.9,105.65,105.85,97407,0
2017-09-19,105.8,106.85,105.305,106.45,90966,0
2017-09-20,106.85,107.1,106,106.25,81978,0
2017-09-21,106.75,108.1,106.45,106.9,72944,0
2017-09-22,107.1,107.99,106.85,107.75,100055,0
2017-09-25,107.75,109.05,107.2,108.75,132627,0
2017-09-26,108.9,110.4,108.25,109.95,119518,0
2017-09-27,111,114.2,110.35,114.15,193679,0
2017-09-28,115,116.05,113.9,114,231847,0
2017-09-29,114.35,116.625,114.325,115.85,207669,0
2017-10-02,116.3,119.6,115.817,119.55,178112,0
2017-10-03,119.7,120.7,116.75,117.25,154701,0
2017-10-04,117.6,117.6,113.45,114.4,273235,0
2017-10-05,114.95,115.025,113.1,114.55,353578,0
2017-10-06,114.35,116.4,114.3,116.1,158579,0
2017-10-09,116.55,117.1,116.15,116.95,93105,0
2017-10-10,117.95,118.4,116.775,118.35,153840,0
2017-10-11,118.05,119.15,117.95,119.05,135459,0
2017-10-12,118.75,119.8,117.9,119.5,116361,0
2017-10-13,120.15,120.75,119.4,120.55,112182,0
2017-10-16,120.75,121.85,119.95,121.7,87906,0
2017-10-17,122.2,122.8,120.15,120.7,103452,0
2017-10-18,121.6,122.525,121.125,122.1,90714,0
2017-10-19,121.95,122.6,120.655,121.9,101459,0
2017-10-20,122.6,123.775,122.05,123.35,96581,0
2017-10-23,123.55,123.85,122.425,122.6,61898,0
2017-10-24,123.5,124.3,123,123.85,63605,0
2017-10-25,123.6,123.75,121.95,123.7,92137,0
2017-10-26,124.25,125.95,123.7,125.05,284067,0
2017-10-27,126.6,129.2,123.2,125.25,172043,0
2017-10-30,124,124.85,121.25,121.35,234319,0
2017-10-31,122,124.325,121.6,123.8,244856,0
2017-11-01,125,125,122.45,122.8,133876,0
2017-11-02,119.75,121.4,104.15,116.15,342302,0
2017-11-03,116.1,119.25,115.675,118.3,152297,0
2017-11-06,118.3,118.3,116.683,116.8,117135,0
2017-11-07,117.6,119.05,115.25,115.55,204339,0
2017-11-08,115.15,116.4,114.444,115.75,105688,0
2017-11-09,115.15,115.85,114,115.45,132155,0
2017-11-10,114.9,116.15,114,115.05,99498,0
